Identifier on Huobi: hteth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-07 |
0.0149 ETH |
175,648.3541 HT |
0.0150 ETH |
0.0145 ETH |
0.0152 ETH |
0.0149 ETH |
| 2019-04-06 |
0.0158 ETH |
428,040.5648 HT |
0.0163 ETH |
0.0154 ETH |
0.0163 ETH |
0.0155 ETH |
| 2019-04-05 |
0.0165 ETH |
487,574.8679 HT |
0.0167 ETH |
0.0161 ETH |
0.0169 ETH |
0.0166 ETH |
| 2019-04-04 |
0.0171 ETH |
141,095.1018 HT |
0.0172 ETH |
0.0169 ETH |
0.0173 ETH |
0.0170 ETH |
| 2019-04-03 |
0.0177 ETH |
332,914.2629 HT |
0.0174 ETH |
0.0173 ETH |
0.0180 ETH |
0.0179 ETH |
| 2019-04-02 |
0.0165 ETH |
636,507.7536 HT |
0.0167 ETH |
0.0157 ETH |
0.0177 ETH |
0.0170 ETH |
| 2019-04-01 |
0.0173 ETH |
326,945.4459 HT |
0.0176 ETH |
0.0168 ETH |
0.0176 ETH |
0.0168 ETH |
| 2019-03-31 |
0.0197 ETH |
294,960.3447 HT |
0.0195 ETH |
0.0191 ETH |
0.0201 ETH |
0.0200 ETH |
| 2019-03-30 |
0.0180 ETH |
157,446.0921 HT |
0.0179 ETH |
0.0177 ETH |
0.0182 ETH |
0.0182 ETH |
| 2019-03-29 |
0.0171 ETH |
175,877.8298 HT |
0.0172 ETH |
0.0169 ETH |
0.0173 ETH |
0.0171 ETH |
| 2019-03-28 |
0.0175 ETH |
172,600.4821 HT |
0.0174 ETH |
0.0173 ETH |
0.0178 ETH |
0.0175 ETH |
| 2019-03-27 |
0.0172 ETH |
111,947.2452 HT |
0.0172 ETH |
0.0171 ETH |
0.0173 ETH |
0.0171 ETH |
| 2019-03-26 |
0.0174 ETH |
152,258.4810 HT |
0.0171 ETH |
0.0170 ETH |
0.0176 ETH |
0.0174 ETH |
| 2019-03-25 |
0.0180 ETH |
311,800.0619 HT |
0.0181 ETH |
0.0176 ETH |
0.0183 ETH |
0.0183 ETH |
| 2019-03-24 |
0.0185 ETH |
124,119.9608 HT |
0.0184 ETH |
0.0183 ETH |
0.0187 ETH |
0.0187 ETH |
| 2019-03-23 |
0.0185 ETH |
143,964.0690 HT |
0.0182 ETH |
0.0182 ETH |
0.0186 ETH |
0.0185 ETH |
| 2019-03-22 |
0.0180 ETH |
116,594.6669 HT |
0.0178 ETH |
0.0178 ETH |
0.0182 ETH |
0.0179 ETH |
| 2019-03-21 |
0.0183 ETH |
131,622.6835 HT |
0.0184 ETH |
0.0182 ETH |
0.0186 ETH |
0.0184 ETH |
| 2019-03-20 |
0.0179 ETH |
643,262.7930 HT |
0.0184 ETH |
0.0170 ETH |
0.0191 ETH |
0.0190 ETH |
| 2019-03-19 |
0.0195 ETH |
634,472.6443 HT |
0.0188 ETH |
0.0186 ETH |
0.0200 ETH |
0.0196 ETH |
| 2019-03-18 |
0.0162 ETH |
238,461.3702 HT |
0.0160 ETH |
0.0157 ETH |
0.0169 ETH |
0.0169 ETH |
| 2019-03-17 |
0.0144 ETH |
86,825.5250 HT |
0.0144 ETH |
0.0143 ETH |
0.0146 ETH |
0.0144 ETH |
| 2019-03-16 |
0.0147 ETH |
111,973.6341 HT |
0.0147 ETH |
0.0146 ETH |
0.0148 ETH |
0.0147 ETH |
| 2019-03-15 |
0.0146 ETH |
99,680.7000 HT |
0.0145 ETH |
0.0144 ETH |
0.0147 ETH |
0.0146 ETH |
| 2019-03-14 |
0.0142 ETH |
132,041.5445 HT |
0.0142 ETH |
0.0140 ETH |
0.0143 ETH |
0.0143 ETH |
| 2019-03-13 |
0.0136 ETH |
85,397.1027 HT |
0.0136 ETH |
0.0136 ETH |
0.0137 ETH |
0.0136 ETH |
| 2019-03-12 |
0.0136 ETH |
18,622.3800 HT |
0.0137 ETH |
0.0136 ETH |
0.0137 ETH |
0.0136 ETH |
| 2019-03-11 |
0.0138 ETH |
118,242.5019 HT |
0.0136 ETH |
0.0136 ETH |
0.0139 ETH |
0.0139 ETH |
| 2019-03-10 |
0.0133 ETH |
97,573.5266 HT |
0.0132 ETH |
0.0131 ETH |
0.0134 ETH |
0.0131 ETH |
| 2019-03-09 |
0.0134 ETH |
152,986.5565 HT |
0.0132 ETH |
0.0132 ETH |
0.0136 ETH |
0.0134 ETH |
| 2019-03-08 |
0.0134 ETH |
128,010.7116 HT |
0.0136 ETH |
0.0133 ETH |
0.0137 ETH |
0.0135 ETH |
| 2019-03-07 |
0.0131 ETH |
181,245.7249 HT |
0.0129 ETH |
0.0129 ETH |
0.0134 ETH |
0.0133 ETH |
| 2019-03-06 |
0.0142 ETH |
372,920.3866 HT |
0.0134 ETH |
0.0134 ETH |
0.0145 ETH |
0.0142 ETH |
| 2019-03-05 |
0.0120 ETH |
191,615.9495 HT |
0.0115 ETH |
0.0115 ETH |
0.0123 ETH |
0.0122 ETH |
| 2019-03-04 |
0.0110 ETH |
207,310.4986 HT |
0.0111 ETH |
0.0107 ETH |
0.0113 ETH |
0.0112 ETH |
| 2019-03-03 |
0.0105 ETH |
117,895.9476 HT |
0.0105 ETH |
0.0104 ETH |
0.0106 ETH |
0.0106 ETH |
| 2019-03-02 |
0.0103 ETH |
156,596.6011 HT |
0.0102 ETH |
0.0101 ETH |
0.0105 ETH |
0.0103 ETH |
| 2019-03-01 |
0.0104 ETH |
95,671.3711 HT |
0.0107 ETH |
0.0102 ETH |
0.0107 ETH |
0.0104 ETH |
| 2019-02-28 |
0.0102 ETH |
183,550.8984 HT |
0.0100 ETH |
0.0099 ETH |
0.0105 ETH |
0.0103 ETH |
| 2019-02-27 |
0.0088 ETH |
303,497.8015 HT |
0.0088 ETH |
0.0087 ETH |
0.0090 ETH |
0.0088 ETH |
| 2019-02-26 |
0.0086 ETH |
241,464.9973 HT |
0.0083 ETH |
0.0083 ETH |
0.0089 ETH |
0.0085 ETH |
| 2019-02-25 |
0.0085 ETH |
129,175.3100 HT |
0.0085 ETH |
0.0084 ETH |
0.0085 ETH |
0.0084 ETH |
| 2019-02-24 |
0.0085 ETH |
176,577.5467 HT |
0.0085 ETH |
0.0084 ETH |
0.0087 ETH |
0.0085 ETH |
| 2019-02-23 |
0.0082 ETH |
273,851.4499 HT |
0.0082 ETH |
0.0081 ETH |
0.0084 ETH |
0.0083 ETH |
| 2019-02-22 |
0.0081 ETH |
221,116.5413 HT |
0.0083 ETH |
0.0079 ETH |
0.0083 ETH |
0.0081 ETH |
| 2019-02-21 |
0.0084 ETH |
130,254.4378 HT |
0.0085 ETH |
0.0084 ETH |
0.0086 ETH |
0.0085 ETH |
| 2019-02-20 |
0.0084 ETH |
90,577.0932 HT |
0.0085 ETH |
0.0083 ETH |
0.0085 ETH |
0.0085 ETH |
| 2019-02-19 |
0.0087 ETH |
121,349.3597 HT |
0.0085 ETH |
0.0085 ETH |
0.0088 ETH |
0.0086 ETH |
| 2019-02-18 |
0.0083 ETH |
187,509.0195 HT |
0.0084 ETH |
0.0082 ETH |
0.0085 ETH |
0.0084 ETH |
| 2019-02-17 |
0.0081 ETH |
182,316.0040 HT |
0.0080 ETH |
0.0079 ETH |
0.0082 ETH |
0.0080 ETH |