Identifier on Huobi: ethusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-02 |
145.6708 USDT |
117,765.8029 ETH |
147.9000 USDT |
143.2700 USDT |
148.0000 USDT |
146.1200 USDT |
| 2019-01-01 |
151.0846 USDT |
242,643.9579 ETH |
148.7400 USDT |
147.7100 USDT |
155.0000 USDT |
153.3200 USDT |
| 2018-12-31 |
136.6282 USDT |
185,720.6818 ETH |
132.9000 USDT |
131.0000 USDT |
140.0000 USDT |
138.6600 USDT |
| 2018-12-30 |
131.9321 USDT |
147,118.0217 ETH |
135.3400 USDT |
128.9600 USDT |
136.5000 USDT |
131.3200 USDT |
| 2018-12-29 |
136.3675 USDT |
110,819.1291 ETH |
135.6700 USDT |
133.9800 USDT |
139.0000 USDT |
137.1800 USDT |
| 2018-12-28 |
137.1889 USDT |
259,102.3787 ETH |
135.9900 USDT |
130.5000 USDT |
143.7500 USDT |
143.0900 USDT |
| 2018-12-27 |
132.1679 USDT |
395,548.6283 ETH |
126.6700 USDT |
126.6300 USDT |
136.1100 USDT |
134.7000 USDT |
| 2018-12-26 |
116.1150 USDT |
280,748.2433 ETH |
122.3500 USDT |
111.5000 USDT |
123.9200 USDT |
113.5000 USDT |
| 2018-12-25 |
127.2573 USDT |
168,177.0793 ETH |
124.4300 USDT |
123.3400 USDT |
131.0000 USDT |
130.2500 USDT |
| 2018-12-24 |
126.2621 USDT |
246,928.8550 ETH |
121.6200 USDT |
121.6200 USDT |
130.5400 USDT |
126.9000 USDT |
| 2018-12-23 |
141.1016 USDT |
518,156.7226 ETH |
144.2700 USDT |
131.4200 USDT |
149.3500 USDT |
137.7600 USDT |
| 2018-12-22 |
127.3744 USDT |
123,384.1445 ETH |
125.6400 USDT |
124.0600 USDT |
129.3000 USDT |
128.4000 USDT |
| 2018-12-21 |
112.2602 USDT |
167,274.5145 ETH |
110.9900 USDT |
108.5000 USDT |
115.1700 USDT |
115.0100 USDT |
| 2018-12-20 |
108.4924 USDT |
193,912.9935 ETH |
110.9400 USDT |
105.0000 USDT |
112.5000 USDT |
108.0000 USDT |
| 2018-12-19 |
112.1442 USDT |
401,683.2763 ETH |
107.6700 USDT |
106.9900 USDT |
115.7300 USDT |
114.1600 USDT |
| 2018-12-18 |
101.9179 USDT |
142,997.7919 ETH |
102.0400 USDT |
97.9300 USDT |
104.9700 USDT |
99.0000 USDT |
| 2018-12-17 |
95.9254 USDT |
117,794.1741 ETH |
93.8400 USDT |
92.6800 USDT |
100.4200 USDT |
100.0700 USDT |
| 2018-12-16 |
93.5929 USDT |
220,054.2868 ETH |
89.8000 USDT |
89.7900 USDT |
97.0000 USDT |
94.1900 USDT |
| 2018-12-15 |
85.6809 USDT |
53,219.9370 ETH |
86.2000 USDT |
84.2700 USDT |
86.7600 USDT |
84.5500 USDT |
| 2018-12-14 |
83.2710 USDT |
55,022.5472 ETH |
82.1700 USDT |
81.9300 USDT |
84.6600 USDT |
83.6000 USDT |
| 2018-12-13 |
84.0960 USDT |
113,239.4439 ETH |
85.5700 USDT |
82.3000 USDT |
85.7700 USDT |
83.8000 USDT |
| 2018-12-12 |
86.8793 USDT |
149,190.4386 ETH |
90.5000 USDT |
84.7100 USDT |
90.7100 USDT |
85.9400 USDT |
| 2018-12-11 |
90.1891 USDT |
63,172.1245 ETH |
90.3700 USDT |
88.9200 USDT |
91.2000 USDT |
89.4500 USDT |
| 2018-12-10 |
87.5045 USDT |
80,820.6789 ETH |
86.6500 USDT |
86.0000 USDT |
89.4000 USDT |
87.7400 USDT |
| 2018-12-09 |
89.6356 USDT |
63,772.5560 ETH |
89.1200 USDT |
88.2100 USDT |
91.7900 USDT |
89.9400 USDT |
| 2018-12-08 |
95.4511 USDT |
172,746.8238 ETH |
95.4400 USDT |
92.8000 USDT |
98.7000 USDT |
93.5400 USDT |
| 2018-12-07 |
88.9104 USDT |
209,500.3644 ETH |
88.2800 USDT |
84.6300 USDT |
93.2100 USDT |
90.2900 USDT |