Identifier on Huobi: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-18 |
257.8725 USDT |
209,978.8978 ETH |
254.6800 USDT |
252.2700 USDT |
264.0000 USDT |
260.1700 USDT |
| 2019-05-17 |
236.5841 USDT |
170,180.1299 ETH |
238.5200 USDT |
233.2400 USDT |
241.2200 USDT |
235.4900 USDT |
| 2019-05-16 |
233.7310 USDT |
427,272.9641 ETH |
229.7700 USDT |
224.0000 USDT |
244.9800 USDT |
244.9000 USDT |
| 2019-05-15 |
264.9369 USDT |
533,956.4068 ETH |
277.3000 USDT |
255.8300 USDT |
278.5500 USDT |
261.6900 USDT |
| 2019-05-14 |
241.1422 USDT |
378,486.3938 ETH |
238.2600 USDT |
236.0000 USDT |
250.0000 USDT |
247.8800 USDT |
| 2019-05-13 |
210.8597 USDT |
347,520.1947 ETH |
203.8700 USDT |
200.8900 USDT |
220.7300 USDT |
218.0200 USDT |
| 2019-05-12 |
200.4971 USDT |
416,989.2173 ETH |
200.8400 USDT |
192.4600 USDT |
207.4300 USDT |
194.0100 USDT |
| 2019-05-11 |
186.9967 USDT |
130,156.7266 ETH |
185.4200 USDT |
183.9400 USDT |
190.6900 USDT |
185.7700 USDT |
| 2019-05-10 |
197.0117 USDT |
353,424.0584 ETH |
191.4000 USDT |
189.1000 USDT |
205.0300 USDT |
203.0600 USDT |
| 2019-05-09 |
173.9603 USDT |
169,173.5720 ETH |
173.1800 USDT |
170.3400 USDT |
176.0000 USDT |
172.7900 USDT |
| 2019-05-08 |
169.2268 USDT |
90,571.6450 ETH |
168.3900 USDT |
166.6400 USDT |
172.2800 USDT |
170.9600 USDT |
| 2019-05-07 |
170.2044 USDT |
85,094.4897 ETH |
170.3200 USDT |
168.3000 USDT |
173.0000 USDT |
170.5200 USDT |
| 2019-05-06 |
172.5883 USDT |
131,093.4467 ETH |
173.4400 USDT |
168.0000 USDT |
175.3400 USDT |
169.7600 USDT |
| 2019-05-05 |
175.1690 USDT |
308,922.3235 ETH |
170.5600 USDT |
170.5400 USDT |
178.0000 USDT |
174.5000 USDT |
| 2019-05-04 |
161.8752 USDT |
64,569.3363 ETH |
162.9500 USDT |
159.3000 USDT |
164.6600 USDT |
163.1000 USDT |
| 2019-05-03 |
163.3666 USDT |
65,865.0532 ETH |
162.0100 USDT |
161.3500 USDT |
165.1500 USDT |
163.7700 USDT |
| 2019-05-02 |
168.0779 USDT |
48,067.1295 ETH |
168.2400 USDT |
166.6100 USDT |
168.8800 USDT |
167.8300 USDT |
| 2019-05-01 |
161.7088 USDT |
61,580.6972 ETH |
162.0000 USDT |
160.1800 USDT |
163.4500 USDT |
162.0400 USDT |
| 2019-04-30 |
160.0914 USDT |
61,160.2342 ETH |
160.3700 USDT |
158.4600 USDT |
161.9000 USDT |
160.5800 USDT |
| 2019-04-29 |
159.8566 USDT |
58,980.6423 ETH |
158.8600 USDT |
157.6700 USDT |
162.8000 USDT |
161.9000 USDT |
| 2019-04-28 |
155.4794 USDT |
69,578.5952 ETH |
154.1700 USDT |
153.7900 USDT |
157.2000 USDT |
155.0800 USDT |
| 2019-04-27 |
158.3946 USDT |
48,733.7551 ETH |
158.9700 USDT |
157.0400 USDT |
159.0600 USDT |
157.8500 USDT |
| 2019-04-26 |
160.2436 USDT |
74,932.2999 ETH |
157.7300 USDT |
157.7200 USDT |
162.0000 USDT |
159.7000 USDT |
| 2019-04-25 |
156.1790 USDT |
89,281.8191 ETH |
155.7100 USDT |
153.6700 USDT |
158.9900 USDT |
157.8900 USDT |
| 2019-04-24 |
157.1623 USDT |
204,428.7243 ETH |
163.3100 USDT |
150.2800 USDT |
164.6500 USDT |
155.3300 USDT |
| 2019-04-23 |
161.2732 USDT |
80,151.4702 ETH |
163.3800 USDT |
159.2100 USDT |
163.7900 USDT |
162.8600 USDT |
| 2019-04-22 |
172.6473 USDT |
30,432.7277 ETH |
172.8500 USDT |
171.3200 USDT |
173.7200 USDT |
171.6900 USDT |
| 2019-04-21 |
170.2542 USDT |
69,044.2114 ETH |
169.8000 USDT |
167.6100 USDT |
172.2500 USDT |
171.2500 USDT |
| 2019-04-20 |
167.6717 USDT |
36,700.0500 ETH |
167.8400 USDT |
166.1600 USDT |
169.3700 USDT |
168.6700 USDT |
| 2019-04-19 |
171.9072 USDT |
45,357.1629 ETH |
172.1300 USDT |
170.0000 USDT |
173.4100 USDT |
173.0400 USDT |
| 2019-04-18 |
172.1058 USDT |
52,023.6837 ETH |
172.0000 USDT |
171.0600 USDT |
173.4200 USDT |
172.7600 USDT |
| 2019-04-17 |
173.3006 USDT |
92,109.6557 ETH |
171.7100 USDT |
170.5700 USDT |
175.1900 USDT |
172.6500 USDT |
| 2019-04-16 |
165.5266 USDT |
44,268.4035 ETH |
165.1300 USDT |
163.9700 USDT |
166.6000 USDT |
165.7900 USDT |
| 2019-04-15 |
164.8566 USDT |
72,197.9776 ETH |
163.2100 USDT |
162.9400 USDT |
166.6400 USDT |
165.5100 USDT |
| 2019-04-14 |
160.0069 USDT |
154,932.7900 ETH |
165.6100 USDT |
156.2100 USDT |
165.8800 USDT |
160.3000 USDT |
| 2019-04-13 |
165.5322 USDT |
79,998.4972 ETH |
163.1600 USDT |
162.7600 USDT |
168.1500 USDT |
166.5300 USDT |
| 2019-04-12 |
162.6075 USDT |
29,767.3350 ETH |
162.8900 USDT |
161.3500 USDT |
163.9500 USDT |
163.3100 USDT |
| 2019-04-11 |
163.9997 USDT |
44,240.3178 ETH |
163.4100 USDT |
162.2100 USDT |
165.7200 USDT |
164.3200 USDT |
| 2019-04-10 |
163.6844 USDT |
84,160.3479 ETH |
162.2300 USDT |
161.4700 USDT |
165.6000 USDT |
165.1400 USDT |
| 2019-04-09 |
177.1627 USDT |
193,615.3135 ETH |
179.1000 USDT |
171.2000 USDT |
183.2700 USDT |
177.1800 USDT |
| 2019-04-08 |
175.3367 USDT |
65,766.2848 ETH |
175.0200 USDT |
174.0000 USDT |
176.8900 USDT |
174.2200 USDT |
| 2019-04-07 |
178.5579 USDT |
169,559.5190 ETH |
179.9400 USDT |
175.3800 USDT |
182.5000 USDT |
179.1300 USDT |
| 2019-04-06 |
171.3324 USDT |
243,317.0004 ETH |
166.7500 USDT |
164.8000 USDT |
175.4200 USDT |
174.3500 USDT |
| 2019-04-05 |
167.6369 USDT |
142,120.2337 ETH |
167.0000 USDT |
165.3300 USDT |
171.3800 USDT |
170.9500 USDT |
| 2019-04-04 |
163.8586 USDT |
68,557.9207 ETH |
163.4900 USDT |
162.5300 USDT |
166.0000 USDT |
164.8600 USDT |
| 2019-04-03 |
156.1533 USDT |
208,510.6564 ETH |
160.5800 USDT |
152.8200 USDT |
160.5800 USDT |
157.4900 USDT |
| 2019-04-02 |
168.0322 USDT |
459,206.2848 ETH |
168.1900 USDT |
147.0100 USDT |
177.5500 USDT |
159.6800 USDT |
| 2019-04-01 |
158.7631 USDT |
246,763.4282 ETH |
155.2800 USDT |
153.7000 USDT |
165.6700 USDT |
165.4700 USDT |
| 2019-03-31 |
141.3029 USDT |
43,297.4816 ETH |
141.6300 USDT |
140.0300 USDT |
141.9900 USDT |
141.4500 USDT |
| 2019-03-30 |
141.0575 USDT |
49,429.2028 ETH |
141.0600 USDT |
140.6000 USDT |
141.7300 USDT |
141.5500 USDT |