Identifier on Huobi: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-07 |
308.8210 USDT |
166,595.0767 ETH |
307.8500 USDT |
304.2300 USDT |
313.6600 USDT |
312.0100 USDT |
| 2019-07-06 |
303.0506 USDT |
223,145.6764 ETH |
291.4400 USDT |
289.7000 USDT |
310.0000 USDT |
305.2500 USDT |
| 2019-07-05 |
290.0395 USDT |
92,901.3697 ETH |
294.9900 USDT |
285.2400 USDT |
296.5000 USDT |
288.0600 USDT |
| 2019-07-04 |
288.5210 USDT |
57,302.8213 ETH |
288.5600 USDT |
284.5500 USDT |
291.9500 USDT |
287.9400 USDT |
| 2019-07-03 |
289.5701 USDT |
106,781.2805 ETH |
293.0400 USDT |
280.4500 USDT |
295.3700 USDT |
283.7000 USDT |
| 2019-07-02 |
295.4482 USDT |
129,053.2536 ETH |
294.5200 USDT |
289.2800 USDT |
300.0000 USDT |
298.7600 USDT |
| 2019-07-01 |
289.3018 USDT |
122,440.1979 ETH |
290.0200 USDT |
284.3300 USDT |
293.9300 USDT |
292.2900 USDT |
| 2019-06-30 |
287.6702 USDT |
150,394.9731 ETH |
285.7900 USDT |
280.2000 USDT |
296.3400 USDT |
296.1500 USDT |
| 2019-06-29 |
299.2505 USDT |
195,087.5086 ETH |
298.7400 USDT |
290.1000 USDT |
306.8000 USDT |
292.9300 USDT |
| 2019-06-28 |
311.5148 USDT |
207,148.8295 ETH |
306.4400 USDT |
301.6700 USDT |
318.9800 USDT |
318.0400 USDT |
| 2019-06-27 |
309.2875 USDT |
162,893.0191 ETH |
307.4300 USDT |
304.6300 USDT |
313.5800 USDT |
311.6600 USDT |
| 2019-06-26 |
295.6281 USDT |
577,082.5396 ETH |
311.7900 USDT |
280.0000 USDT |
315.7200 USDT |
297.2900 USDT |
| 2019-06-25 |
345.4994 USDT |
577,831.9024 ETH |
347.0400 USDT |
320.2500 USDT |
366.5000 USDT |
330.5300 USDT |
| 2019-06-24 |
313.8011 USDT |
158,184.0439 ETH |
312.0000 USDT |
308.4600 USDT |
318.8000 USDT |
318.6500 USDT |
| 2019-06-23 |
310.8367 USDT |
109,700.2237 ETH |
308.0200 USDT |
306.3800 USDT |
314.5800 USDT |
310.8200 USDT |
| 2019-06-22 |
313.6936 USDT |
204,103.1459 ETH |
313.7900 USDT |
308.0000 USDT |
321.7700 USDT |
310.2000 USDT |
| 2019-06-21 |
307.6654 USDT |
198,418.5988 ETH |
307.2900 USDT |
301.3500 USDT |
312.3000 USDT |
310.6500 USDT |
| 2019-06-20 |
291.2849 USDT |
206,131.9344 ETH |
284.6400 USDT |
284.6300 USDT |
296.0000 USDT |
292.7900 USDT |
| 2019-06-19 |
270.2749 USDT |
113,936.8875 ETH |
268.9200 USDT |
267.0900 USDT |
273.5000 USDT |
271.7100 USDT |
| 2019-06-18 |
267.5165 USDT |
56,711.7222 ETH |
266.8900 USDT |
266.1100 USDT |
269.2300 USDT |
268.6300 USDT |
| 2019-06-17 |
263.6981 USDT |
107,066.0594 ETH |
267.0200 USDT |
262.0000 USDT |
267.1900 USDT |
263.1100 USDT |
| 2019-06-16 |
272.1746 USDT |
89,451.0109 ETH |
268.6700 USDT |
268.4900 USDT |
274.6000 USDT |
272.8200 USDT |
| 2019-06-15 |
268.2262 USDT |
149,043.9677 ETH |
271.8900 USDT |
263.5000 USDT |
272.4100 USDT |
270.4000 USDT |
| 2019-06-14 |
268.5592 USDT |
113,641.7399 ETH |
264.5100 USDT |
264.2200 USDT |
272.0000 USDT |
267.1600 USDT |
| 2019-06-13 |
259.1180 USDT |
119,111.6465 ETH |
255.8900 USDT |
253.9500 USDT |
264.2000 USDT |
263.8000 USDT |
| 2019-06-12 |
257.8783 USDT |
115,964.6309 ETH |
259.9500 USDT |
253.8700 USDT |
261.3000 USDT |
254.2500 USDT |
| 2019-06-11 |
255.8985 USDT |
137,463.7315 ETH |
253.3100 USDT |
252.2800 USDT |
258.9900 USDT |
255.6200 USDT |
| 2019-06-10 |
243.0178 USDT |
98,930.5805 ETH |
239.1600 USDT |
237.0000 USDT |
247.0500 USDT |
245.5200 USDT |
| 2019-06-09 |
244.0140 USDT |
84,733.2116 ETH |
242.4000 USDT |
241.6200 USDT |
246.8200 USDT |
246.5300 USDT |
| 2019-06-08 |
230.7158 USDT |
167,131.9793 ETH |
235.7700 USDT |
226.5600 USDT |
235.8200 USDT |
228.8100 USDT |
| 2019-06-07 |
242.6688 USDT |
102,100.9403 ETH |
245.9100 USDT |
240.8300 USDT |
245.9500 USDT |
243.1100 USDT |
| 2019-06-06 |
250.4920 USDT |
104,053.7464 ETH |
248.4900 USDT |
247.1300 USDT |
253.1400 USDT |
248.9800 USDT |
| 2019-06-05 |
241.6137 USDT |
152,789.8391 ETH |
242.9700 USDT |
235.5000 USDT |
249.0000 USDT |
248.8700 USDT |
| 2019-06-04 |
244.7136 USDT |
112,202.5086 ETH |
239.0100 USDT |
238.6800 USDT |
248.6800 USDT |
245.6900 USDT |
| 2019-06-03 |
240.5001 USDT |
278,350.4954 ETH |
248.8900 USDT |
234.8000 USDT |
250.0200 USDT |
241.5300 USDT |
| 2019-06-02 |
255.5964 USDT |
158,753.7246 ETH |
259.6200 USDT |
248.0000 USDT |
262.0000 USDT |
251.8600 USDT |
| 2019-06-01 |
267.6391 USDT |
55,301.5360 ETH |
267.7900 USDT |
265.5200 USDT |
270.6000 USDT |
269.9900 USDT |
| 2019-05-31 |
265.5228 USDT |
96,005.5214 ETH |
265.6200 USDT |
261.1300 USDT |
269.2200 USDT |
265.6600 USDT |
| 2019-05-30 |
260.6886 USDT |
162,307.7748 ETH |
257.6000 USDT |
254.2100 USDT |
265.9900 USDT |
265.5700 USDT |
| 2019-05-29 |
261.2696 USDT |
684,035.1354 ETH |
286.6000 USDT |
240.0000 USDT |
288.0800 USDT |
254.3500 USDT |
| 2019-05-28 |
270.7048 USDT |
88,852.8468 ETH |
271.6800 USDT |
267.5700 USDT |
273.3500 USDT |
268.6600 USDT |
| 2019-05-27 |
271.9901 USDT |
129,435.6605 ETH |
270.7800 USDT |
268.2500 USDT |
276.0500 USDT |
271.5600 USDT |
| 2019-05-26 |
269.1428 USDT |
309,594.3698 ETH |
269.2900 USDT |
262.6200 USDT |
279.7000 USDT |
271.6200 USDT |
| 2019-05-25 |
260.6607 USDT |
364,981.9934 ETH |
248.6000 USDT |
247.2300 USDT |
269.0000 USDT |
265.1500 USDT |
| 2019-05-24 |
249.8787 USDT |
57,593.2854 ETH |
250.9700 USDT |
248.2500 USDT |
251.9900 USDT |
251.6600 USDT |
| 2019-05-23 |
250.7084 USDT |
125,302.2958 ETH |
251.6900 USDT |
245.7300 USDT |
254.3000 USDT |
248.2600 USDT |
| 2019-05-22 |
243.1683 USDT |
141,230.6162 ETH |
241.9800 USDT |
238.3200 USDT |
247.3000 USDT |
245.8900 USDT |
| 2019-05-21 |
247.9307 USDT |
246,790.8909 ETH |
255.1500 USDT |
240.0000 USDT |
255.9200 USDT |
245.5500 USDT |
| 2019-05-20 |
255.4998 USDT |
221,966.2083 ETH |
250.4400 USDT |
249.4200 USDT |
261.5000 USDT |
256.6300 USDT |
| 2019-05-19 |
249.6953 USDT |
179,336.2668 ETH |
247.9900 USDT |
243.5500 USDT |
256.0000 USDT |
250.5400 USDT |