Identifier on Huobi: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-04 |
147.3288 USDT |
47,022.2072 ETH |
146.9800 USDT |
146.3500 USDT |
148.6000 USDT |
147.6700 USDT |
| 2019-12-03 |
146.9928 USDT |
118,734.5086 ETH |
149.1700 USDT |
144.3800 USDT |
150.0000 USDT |
145.3700 USDT |
| 2019-12-02 |
147.9884 USDT |
34,371.2610 ETH |
148.1900 USDT |
147.0600 USDT |
148.6200 USDT |
147.5800 USDT |
| 2019-12-01 |
148.0982 USDT |
43,628.3576 ETH |
148.4400 USDT |
146.8600 USDT |
149.5400 USDT |
148.6700 USDT |
| 2019-11-30 |
150.2376 USDT |
33,109.7734 ETH |
149.4300 USDT |
149.1100 USDT |
151.8500 USDT |
150.7200 USDT |
| 2019-11-29 |
151.1631 USDT |
59,078.9145 ETH |
151.5500 USDT |
149.6800 USDT |
152.5600 USDT |
151.7900 USDT |
| 2019-11-28 |
154.5714 USDT |
70,179.7555 ETH |
156.8100 USDT |
152.3100 USDT |
157.4700 USDT |
153.0000 USDT |
| 2019-11-27 |
153.3205 USDT |
50,339.8708 ETH |
153.9400 USDT |
151.3100 USDT |
154.2800 USDT |
152.3100 USDT |
| 2019-11-26 |
152.7750 USDT |
184,130.4935 ETH |
150.6800 USDT |
148.3400 USDT |
155.4800 USDT |
152.7300 USDT |
| 2019-11-25 |
146.3148 USDT |
71,978.3212 ETH |
145.8100 USDT |
143.8400 USDT |
148.7200 USDT |
147.8200 USDT |
| 2019-11-24 |
148.1341 USDT |
145,578.1431 ETH |
149.6600 USDT |
144.8600 USDT |
151.5000 USDT |
145.8000 USDT |
| 2019-11-23 |
143.9088 USDT |
171,683.5883 ETH |
143.5200 USDT |
141.3300 USDT |
145.6100 USDT |
142.9500 USDT |
| 2019-11-22 |
152.3702 USDT |
107,599.1749 ETH |
152.1000 USDT |
150.0600 USDT |
154.3100 USDT |
152.1300 USDT |
| 2019-11-21 |
149.9423 USDT |
304,747.1225 ETH |
148.0400 USDT |
146.2600 USDT |
154.7000 USDT |
149.9200 USDT |
| 2019-11-20 |
160.1356 USDT |
128,435.0494 ETH |
161.3200 USDT |
158.2500 USDT |
162.1600 USDT |
161.0900 USDT |
| 2019-11-19 |
175.0728 USDT |
52,594.4016 ETH |
176.0100 USDT |
173.5100 USDT |
177.3000 USDT |
175.0400 USDT |
| 2019-11-18 |
174.6458 USDT |
60,392.5680 ETH |
174.9800 USDT |
172.6300 USDT |
176.4400 USDT |
175.8900 USDT |
| 2019-11-17 |
178.2334 USDT |
196,956.0807 ETH |
181.0400 USDT |
175.0000 USDT |
181.8600 USDT |
178.5000 USDT |
| 2019-11-16 |
185.0136 USDT |
28,263.2665 ETH |
184.2400 USDT |
184.1300 USDT |
186.0000 USDT |
184.4500 USDT |
| 2019-11-15 |
182.6008 USDT |
28,752.5592 ETH |
182.6600 USDT |
181.9500 USDT |
183.4400 USDT |
182.1700 USDT |
| 2019-11-14 |
179.5345 USDT |
63,108.0917 ETH |
179.9000 USDT |
177.9400 USDT |
181.1500 USDT |
180.2700 USDT |
| 2019-11-13 |
184.3603 USDT |
75,727.8655 ETH |
184.5600 USDT |
183.3600 USDT |
185.8800 USDT |
185.0900 USDT |
| 2019-11-12 |
188.2295 USDT |
46,416.6639 ETH |
186.9900 USDT |
186.8300 USDT |
189.7100 USDT |
187.4600 USDT |
| 2019-11-11 |
185.8972 USDT |
59,976.8395 ETH |
184.8700 USDT |
184.3600 USDT |
187.2800 USDT |
186.6900 USDT |
| 2019-11-10 |
185.6826 USDT |
55,166.5564 ETH |
185.7100 USDT |
184.0700 USDT |
186.6400 USDT |
184.5500 USDT |
| 2019-11-09 |
189.6162 USDT |
172,192.6281 ETH |
186.7700 USDT |
184.6000 USDT |
191.7300 USDT |
189.2100 USDT |
| 2019-11-08 |
184.2138 USDT |
32,382.2458 ETH |
183.4100 USDT |
182.9800 USDT |
185.5000 USDT |
185.2300 USDT |
| 2019-11-07 |
184.0681 USDT |
71,487.1601 ETH |
183.4800 USDT |
182.5800 USDT |
185.9800 USDT |
184.4700 USDT |
| 2019-11-06 |
186.2880 USDT |
69,815.0787 ETH |
185.7600 USDT |
184.6800 USDT |
187.4000 USDT |
187.2100 USDT |
| 2019-11-05 |
189.5071 USDT |
57,609.6859 ETH |
190.6800 USDT |
188.2500 USDT |
191.2300 USDT |
190.3300 USDT |
| 2019-11-04 |
190.0779 USDT |
93,871.8870 ETH |
190.4000 USDT |
189.0000 USDT |
192.2000 USDT |
189.3000 USDT |
| 2019-11-03 |
186.5484 USDT |
121,387.4514 ETH |
186.3200 USDT |
184.8500 USDT |
188.5000 USDT |
185.1900 USDT |
| 2019-11-02 |
180.5620 USDT |
51,753.6427 ETH |
181.2100 USDT |
179.0000 USDT |
182.5200 USDT |
182.1900 USDT |
| 2019-11-01 |
183.9822 USDT |
46,254.3932 ETH |
183.9200 USDT |
181.8800 USDT |
185.4900 USDT |
182.0000 USDT |
| 2019-10-31 |
181.7344 USDT |
129,304.8420 ETH |
179.0000 USDT |
177.2700 USDT |
184.5500 USDT |
182.8000 USDT |
| 2019-10-30 |
181.7733 USDT |
93,428.8499 ETH |
181.6900 USDT |
179.8000 USDT |
184.2500 USDT |
182.2900 USDT |
| 2019-10-29 |
182.1405 USDT |
68,914.1419 ETH |
182.2200 USDT |
180.3300 USDT |
183.8800 USDT |
183.2000 USDT |
| 2019-10-28 |
189.0740 USDT |
149,178.0855 ETH |
185.7100 USDT |
185.0200 USDT |
192.6300 USDT |
191.8800 USDT |
| 2019-10-27 |
182.1775 USDT |
70,938.3091 ETH |
182.8000 USDT |
180.2400 USDT |
184.4000 USDT |
183.8900 USDT |
| 2019-10-26 |
185.4248 USDT |
238,409.3698 ETH |
183.7100 USDT |
181.2600 USDT |
188.6000 USDT |
183.5000 USDT |
| 2019-10-25 |
177.5358 USDT |
185,228.3354 ETH |
180.9400 USDT |
173.8800 USDT |
181.5200 USDT |
178.1600 USDT |
| 2019-10-24 |
180.7047 USDT |
526,618.6673 ETH |
176.0100 USDT |
176.0000 USDT |
187.9000 USDT |
181.8800 USDT |
| 2019-10-23 |
161.4716 USDT |
69,340.5457 ETH |
161.5600 USDT |
159.6000 USDT |
162.8300 USDT |
161.0900 USDT |
| 2019-10-22 |
158.5250 USDT |
217,726.1418 ETH |
158.4400 USDT |
153.0000 USDT |
161.5000 USDT |
159.5200 USDT |
| 2019-10-21 |
172.3712 USDT |
50,879.4651 ETH |
173.3400 USDT |
171.2600 USDT |
173.9800 USDT |
172.0900 USDT |
| 2019-10-20 |
173.0985 USDT |
85,261.5830 ETH |
172.8400 USDT |
171.5900 USDT |
174.5400 USDT |
174.2000 USDT |
| 2019-10-19 |
174.7691 USDT |
91,606.8213 ETH |
173.0600 USDT |
172.7300 USDT |
176.3600 USDT |
174.6100 USDT |
| 2019-10-18 |
171.3464 USDT |
84,690.8625 ETH |
173.2100 USDT |
169.8100 USDT |
173.5000 USDT |
171.3300 USDT |
| 2019-10-17 |
173.6067 USDT |
80,467.4746 ETH |
172.3100 USDT |
172.1100 USDT |
175.5500 USDT |
173.8300 USDT |
| 2019-10-16 |
177.1099 USDT |
59,137.8673 ETH |
177.1200 USDT |
175.1300 USDT |
178.9100 USDT |
176.6400 USDT |