Identifier on Huobi: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-22 |
155.2634 USDT |
315,870.5151 ETH |
147.1400 USDT |
146.9100 USDT |
159.4900 USDT |
157.6500 USDT |
| 2019-02-21 |
147.6216 USDT |
46,465.4572 ETH |
147.2900 USDT |
146.8800 USDT |
148.2700 USDT |
147.9600 USDT |
| 2019-02-20 |
144.1727 USDT |
36,499.1580 ETH |
145.0200 USDT |
143.1200 USDT |
145.1500 USDT |
144.8000 USDT |
| 2019-02-19 |
146.7972 USDT |
76,360.3037 ETH |
145.7400 USDT |
145.5600 USDT |
148.4000 USDT |
146.8600 USDT |
| 2019-02-18 |
146.3843 USDT |
135,731.1414 ETH |
147.7000 USDT |
143.7000 USDT |
148.5000 USDT |
144.6200 USDT |
| 2019-02-17 |
145.2976 USDT |
265,159.8543 ETH |
144.2400 USDT |
141.7900 USDT |
148.3800 USDT |
145.7000 USDT |
| 2019-02-16 |
131.1453 USDT |
204,836.0904 ETH |
126.1000 USDT |
126.0700 USDT |
135.6800 USDT |
133.8000 USDT |
| 2019-02-15 |
123.3280 USDT |
45,363.6009 ETH |
123.5100 USDT |
122.5600 USDT |
124.7800 USDT |
123.0500 USDT |
| 2019-02-14 |
121.3025 USDT |
16,590.2874 ETH |
121.2500 USDT |
121.0200 USDT |
121.6200 USDT |
121.5000 USDT |
| 2019-02-13 |
121.6443 USDT |
28,887.7604 ETH |
122.0600 USDT |
120.7000 USDT |
122.7400 USDT |
121.1800 USDT |
| 2019-02-12 |
121.6817 USDT |
37,624.9149 ETH |
121.0200 USDT |
120.7400 USDT |
122.3300 USDT |
121.8900 USDT |
| 2019-02-11 |
121.9872 USDT |
65,109.5768 ETH |
120.1700 USDT |
120.1000 USDT |
123.6900 USDT |
122.4100 USDT |
| 2019-02-10 |
120.9786 USDT |
39,409.6020 ETH |
121.2800 USDT |
119.6100 USDT |
122.1600 USDT |
121.2200 USDT |
| 2019-02-09 |
121.0122 USDT |
94,402.1082 ETH |
116.8800 USDT |
116.8100 USDT |
125.7900 USDT |
124.7800 USDT |
| 2019-02-08 |
118.7677 USDT |
33,955.0805 ETH |
118.7000 USDT |
117.8000 USDT |
119.9300 USDT |
119.4000 USDT |
| 2019-02-07 |
117.9690 USDT |
229,552.4371 ETH |
112.7000 USDT |
111.6800 USDT |
123.4900 USDT |
118.7700 USDT |
| 2019-02-06 |
104.4598 USDT |
25,311.4092 ETH |
104.8900 USDT |
104.0000 USDT |
105.0300 USDT |
104.2600 USDT |
| 2019-02-05 |
104.6385 USDT |
48,251.7924 ETH |
104.1700 USDT |
103.3900 USDT |
106.5700 USDT |
104.5400 USDT |
| 2019-02-04 |
107.0107 USDT |
19,111.0156 ETH |
106.9800 USDT |
106.5600 USDT |
107.5200 USDT |
107.2100 USDT |
| 2019-02-03 |
107.9767 USDT |
32,584.7560 ETH |
107.7400 USDT |
107.2700 USDT |
108.7100 USDT |
107.5900 USDT |
| 2019-02-02 |
107.1462 USDT |
48,421.7564 ETH |
107.6100 USDT |
106.0000 USDT |
108.0000 USDT |
107.2700 USDT |
| 2019-02-01 |
107.5891 USDT |
17,488.0936 ETH |
107.2200 USDT |
107.0200 USDT |
108.1800 USDT |
107.7800 USDT |
| 2019-01-31 |
107.0435 USDT |
34,947.9862 ETH |
106.7600 USDT |
105.8400 USDT |
108.3000 USDT |
106.8100 USDT |
| 2019-01-30 |
106.3956 USDT |
26,680.0637 ETH |
106.5300 USDT |
105.8000 USDT |
107.1500 USDT |
106.3700 USDT |
| 2019-01-29 |
108.4456 USDT |
32,843.6356 ETH |
108.8500 USDT |
107.6300 USDT |
109.5000 USDT |
108.2700 USDT |
| 2019-01-28 |
105.3967 USDT |
38,860.2937 ETH |
105.5800 USDT |
104.2800 USDT |
106.5800 USDT |
104.8500 USDT |
| 2019-01-27 |
104.0922 USDT |
52,973.3689 ETH |
103.1200 USDT |
102.3700 USDT |
106.8000 USDT |
105.9000 USDT |
| 2019-01-26 |
113.5726 USDT |
32,826.5562 ETH |
113.4000 USDT |
112.2500 USDT |
114.3500 USDT |
112.2500 USDT |
| 2019-01-25 |
115.6130 USDT |
16,417.0055 ETH |
115.4000 USDT |
115.2400 USDT |
116.0800 USDT |
115.4100 USDT |
| 2019-01-24 |
115.2109 USDT |
21,013.9034 ETH |
115.6800 USDT |
114.6600 USDT |
115.8000 USDT |
115.2100 USDT |
| 2019-01-23 |
116.0939 USDT |
32,732.9002 ETH |
115.7900 USDT |
115.0100 USDT |
117.0000 USDT |
116.2800 USDT |
| 2019-01-22 |
116.2630 USDT |
45,919.2424 ETH |
116.3700 USDT |
115.0000 USDT |
117.4400 USDT |
116.2100 USDT |
| 2019-01-20 |
116.2709 USDT |
220,508.6195 ETH |
116.9500 USDT |
113.3100 USDT |
118.0000 USDT |
115.4100 USDT |
| 2019-01-19 |
117.0778 USDT |
81,779.0326 ETH |
116.9500 USDT |
115.9000 USDT |
118.0000 USDT |
117.5500 USDT |
| 2019-01-18 |
123.2198 USDT |
76,293.3128 ETH |
123.2400 USDT |
121.6100 USDT |
123.8700 USDT |
123.0800 USDT |
| 2019-01-17 |
119.0372 USDT |
58,399.0606 ETH |
120.8000 USDT |
117.6200 USDT |
120.8000 USDT |
119.1600 USDT |
| 2019-01-16 |
121.1900 USDT |
95,748.0322 ETH |
120.3000 USDT |
119.0000 USDT |
123.0000 USDT |
121.5300 USDT |
| 2019-01-15 |
121.1530 USDT |
87,762.9290 ETH |
121.1100 USDT |
118.8000 USDT |
124.0000 USDT |
121.3500 USDT |
| 2019-01-14 |
120.3504 USDT |
139,392.4839 ETH |
124.8400 USDT |
116.1000 USDT |
126.5400 USDT |
119.2000 USDT |
| 2019-01-13 |
127.2395 USDT |
132,453.5367 ETH |
127.2800 USDT |
125.0000 USDT |
130.0000 USDT |
126.9200 USDT |
| 2019-01-12 |
115.3464 USDT |
197,279.2767 ETH |
122.1500 USDT |
112.1000 USDT |
122.2000 USDT |
113.8700 USDT |
| 2019-01-11 |
123.7163 USDT |
55,486.4041 ETH |
124.6500 USDT |
122.1000 USDT |
125.4000 USDT |
123.3300 USDT |
| 2019-01-10 |
123.9765 USDT |
93,883.3935 ETH |
123.3200 USDT |
121.8200 USDT |
126.0500 USDT |
124.4000 USDT |
| 2019-01-09 |
124.3896 USDT |
218,368.6003 ETH |
129.2800 USDT |
120.5800 USDT |
129.2900 USDT |
125.0000 USDT |
| 2019-01-08 |
148.3961 USDT |
54,002.5305 ETH |
148.3100 USDT |
147.1000 USDT |
149.9400 USDT |
148.3500 USDT |
| 2019-01-07 |
148.1359 USDT |
59,987.7515 ETH |
148.8400 USDT |
147.0700 USDT |
149.2100 USDT |
147.5500 USDT |
| 2019-01-06 |
150.1897 USDT |
70,916.4344 ETH |
150.6600 USDT |
148.0000 USDT |
152.0600 USDT |
149.1000 USDT |
| 2019-01-05 |
154.4891 USDT |
165,717.4103 ETH |
150.8900 USDT |
150.3500 USDT |
157.4000 USDT |
153.4500 USDT |
| 2019-01-04 |
154.3449 USDT |
162,311.8372 ETH |
154.1700 USDT |
152.0000 USDT |
156.3000 USDT |
153.3700 USDT |
| 2019-01-03 |
150.0442 USDT |
175,572.7524 ETH |
147.1100 USDT |
146.0100 USDT |
153.8000 USDT |
152.3700 USDT |