Identifier on Huobi: filhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-17 |
45.6260 HUSD |
3,647.3825 FIL |
45.7348 HUSD |
45.1580 HUSD |
45.4652 HUSD |
45.6243 HUSD |
| 2021-07-16 |
47.0287 HUSD |
4,232.7458 FIL |
47.1993 HUSD |
46.0000 HUSD |
46.2891 HUSD |
46.0776 HUSD |
| 2021-07-15 |
48.1622 HUSD |
3,744.9487 FIL |
49.6676 HUSD |
46.2487 HUSD |
46.9459 HUSD |
47.1030 HUSD |
| 2021-07-14 |
49.5534 HUSD |
6,289.3536 FIL |
50.9141 HUSD |
48.2051 HUSD |
49.1057 HUSD |
49.7758 HUSD |
| 2021-07-13 |
51.9718 HUSD |
5,699.6329 FIL |
52.4241 HUSD |
50.4800 HUSD |
50.8017 HUSD |
50.5359 HUSD |
| 2021-07-12 |
54.2832 HUSD |
2,686.3092 FIL |
55.1673 HUSD |
52.2222 HUSD |
52.5263 HUSD |
52.5775 HUSD |
| 2021-07-11 |
54.7007 HUSD |
3,415.7543 FIL |
54.2897 HUSD |
53.9252 HUSD |
54.2478 HUSD |
55.2311 HUSD |
| 2021-07-10 |
54.7897 HUSD |
3,826.0456 FIL |
55.2043 HUSD |
53.6800 HUSD |
54.0240 HUSD |
54.4025 HUSD |
| 2021-07-09 |
54.3665 HUSD |
5,807.3807 FIL |
53.9239 HUSD |
52.7961 HUSD |
53.3554 HUSD |
55.4418 HUSD |
| 2021-07-08 |
55.5260 HUSD |
9,393.3291 FIL |
56.2971 HUSD |
53.7305 HUSD |
53.7305 HUSD |
53.7305 HUSD |
| 2021-07-07 |
57.3933 HUSD |
6,462.1905 FIL |
57.1146 HUSD |
56.4260 HUSD |
56.6801 HUSD |
56.4458 HUSD |
| 2021-07-06 |
56.8965 HUSD |
9,512.3176 FIL |
56.5247 HUSD |
56.0000 HUSD |
56.3225 HUSD |
56.8221 HUSD |
| 2021-07-05 |
56.9140 HUSD |
6,388.1017 FIL |
58.5679 HUSD |
55.0000 HUSD |
56.1968 HUSD |
56.9366 HUSD |
| 2021-07-04 |
59.3756 HUSD |
4,832.6609 FIL |
58.7979 HUSD |
58.1657 HUSD |
58.3688 HUSD |
59.8990 HUSD |
| 2021-07-03 |
58.6639 HUSD |
7,599.7591 FIL |
57.4807 HUSD |
56.7202 HUSD |
56.9960 HUSD |
58.3602 HUSD |
| 2021-07-02 |
56.0754 HUSD |
4,831.9009 FIL |
56.6518 HUSD |
55.0000 HUSD |
55.5416 HUSD |
57.1266 HUSD |
| 2021-07-01 |
57.2513 HUSD |
9,093.2731 FIL |
60.3353 HUSD |
55.2662 HUSD |
56.3057 HUSD |
56.7619 HUSD |
| 2021-06-30 |
60.8410 HUSD |
28,808.4455 FIL |
64.7460 HUSD |
56.5000 HUSD |
58.4103 HUSD |
59.3250 HUSD |
| 2021-06-29 |
60.9222 HUSD |
47,707.8653 FIL |
56.2992 HUSD |
56.2253 HUSD |
56.7404 HUSD |
61.3193 HUSD |
| 2021-06-28 |
56.3439 HUSD |
15,860.4853 FIL |
56.2256 HUSD |
54.9299 HUSD |
55.5783 HUSD |
56.7289 HUSD |
| 2021-06-27 |
54.1315 HUSD |
16,369.3601 FIL |
52.9221 HUSD |
52.7396 HUSD |
53.4621 HUSD |
54.6130 HUSD |
| 2021-06-26 |
51.8593 HUSD |
12,968.9215 FIL |
51.8040 HUSD |
50.0152 HUSD |
50.9470 HUSD |
52.6609 HUSD |
| 2021-06-25 |
54.0111 HUSD |
22,572.3528 FIL |
57.1389 HUSD |
50.3578 HUSD |
51.4809 HUSD |
52.6995 HUSD |
| 2021-06-24 |
56.6910 HUSD |
21,358.3180 FIL |
58.5404 HUSD |
54.2718 HUSD |
56.0749 HUSD |
56.4281 HUSD |
| 2021-06-23 |
54.3941 HUSD |
34,030.5546 FIL |
49.3617 HUSD |
47.4379 HUSD |
50.7674 HUSD |
57.7623 HUSD |
| 2021-06-22 |
48.0003 HUSD |
58,095.6182 FIL |
46.1716 HUSD |
42.8723 HUSD |
46.1787 HUSD |
50.3566 HUSD |
| 2021-06-21 |
53.7766 HUSD |
51,088.6602 FIL |
63.2405 HUSD |
45.0000 HUSD |
47.4827 HUSD |
46.7300 HUSD |
| 2021-06-20 |
62.2383 HUSD |
11,134.4980 FIL |
64.6012 HUSD |
59.9912 HUSD |
61.0831 HUSD |
63.1139 HUSD |
| 2021-06-19 |
65.7860 HUSD |
5,637.4132 FIL |
65.6400 HUSD |
64.3390 HUSD |
65.1833 HUSD |
65.3731 HUSD |
| 2021-06-18 |
66.3625 HUSD |
7,500.0866 FIL |
68.8663 HUSD |
63.5544 HUSD |
64.3706 HUSD |
64.7824 HUSD |
| 2021-06-17 |
69.8891 HUSD |
5,705.7136 FIL |
69.7923 HUSD |
67.1332 HUSD |
68.2800 HUSD |
67.6186 HUSD |
| 2021-06-16 |
70.3197 HUSD |
8,091.8463 FIL |
72.4813 HUSD |
68.6482 HUSD |
69.6443 HUSD |
69.3719 HUSD |
| 2021-06-15 |
73.7953 HUSD |
10,435.0566 FIL |
74.9782 HUSD |
71.7090 HUSD |
72.5846 HUSD |
72.5846 HUSD |
| 2021-06-14 |
74.3541 HUSD |
9,306.4178 FIL |
73.2011 HUSD |
71.9440 HUSD |
72.8685 HUSD |
73.7627 HUSD |
| 2021-06-13 |
70.7262 HUSD |
5,006.5772 FIL |
69.6778 HUSD |
68.7628 HUSD |
69.2987 HUSD |
73.0620 HUSD |
| 2021-06-12 |
69.1537 HUSD |
6,029.2731 FIL |
70.5929 HUSD |
66.2000 HUSD |
67.9402 HUSD |
70.5801 HUSD |
| 2021-06-11 |
72.5428 HUSD |
6,169.6110 FIL |
73.4561 HUSD |
69.8169 HUSD |
71.6696 HUSD |
70.0966 HUSD |
| 2021-06-10 |
76.1949 HUSD |
9,480.2753 FIL |
78.0553 HUSD |
71.8000 HUSD |
72.9860 HUSD |
74.0094 HUSD |
| 2021-06-09 |
74.8919 HUSD |
12,128.8425 FIL |
76.0000 HUSD |
70.9878 HUSD |
72.8559 HUSD |
77.1800 HUSD |
| 2021-06-08 |
76.6194 HUSD |
18,751.0530 FIL |
82.0205 HUSD |
70.6315 HUSD |
73.4411 HUSD |
76.4399 HUSD |
| 2021-06-07 |
89.8832 HUSD |
16,298.4897 FIL |
86.9784 HUSD |
86.1405 HUSD |
87.5101 HUSD |
87.0003 HUSD |
| 2021-06-06 |
87.5703 HUSD |
6,944.0765 FIL |
88.0825 HUSD |
86.0430 HUSD |
86.5142 HUSD |
86.7524 HUSD |
| 2021-06-05 |
89.0649 HUSD |
10,177.1045 FIL |
88.2287 HUSD |
86.0000 HUSD |
87.8413 HUSD |
87.9327 HUSD |
| 2021-06-04 |
90.2976 HUSD |
30,153.9150 FIL |
89.4500 HUSD |
84.7727 HUSD |
88.4959 HUSD |
88.7739 HUSD |
| 2021-06-03 |
81.7212 HUSD |
25,218.4211 FIL |
70.0882 HUSD |
69.5000 HUSD |
70.0157 HUSD |
92.2957 HUSD |
| 2021-06-02 |
70.2040 HUSD |
8,390.8373 FIL |
69.2481 HUSD |
68.2000 HUSD |
68.8752 HUSD |
70.1054 HUSD |
| 2021-06-01 |
70.3256 HUSD |
6,119.6062 FIL |
72.5228 HUSD |
68.0528 HUSD |
68.7018 HUSD |
69.2279 HUSD |
| 2021-05-31 |
69.4827 HUSD |
8,590.0467 FIL |
68.2376 HUSD |
66.3229 HUSD |
67.0132 HUSD |
71.1042 HUSD |
| 2021-05-30 |
67.6785 HUSD |
7,218.3594 FIL |
68.3230 HUSD |
65.3467 HUSD |
67.2684 HUSD |
68.2438 HUSD |
| 2021-05-29 |
67.0098 HUSD |
12,860.7160 FIL |
66.6301 HUSD |
64.8030 HUSD |
66.1660 HUSD |
68.7533 HUSD |