Identifier on Huobi: filhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
67.7558 HUSD |
10,898.5339 FIL |
71.4139 HUSD |
65.0207 HUSD |
65.9745 HUSD |
66.7629 HUSD |
| 2021-05-27 |
71.8733 HUSD |
9,277.7800 FIL |
74.5956 HUSD |
69.1072 HUSD |
70.6350 HUSD |
72.0384 HUSD |
| 2021-05-26 |
72.5317 HUSD |
9,594.1428 FIL |
72.4858 HUSD |
70.1496 HUSD |
71.6627 HUSD |
73.6463 HUSD |
| 2021-05-25 |
71.8167 HUSD |
23,455.3501 FIL |
74.6783 HUSD |
66.0000 HUSD |
67.8914 HUSD |
69.2168 HUSD |
| 2021-05-24 |
67.8664 HUSD |
25,481.5955 FIL |
65.2988 HUSD |
62.3859 HUSD |
64.7040 HUSD |
70.9978 HUSD |
| 2021-05-23 |
64.2397 HUSD |
29,024.1079 FIL |
72.2227 HUSD |
55.2405 HUSD |
61.0140 HUSD |
65.0950 HUSD |
| 2021-05-22 |
72.5769 HUSD |
23,467.2748 FIL |
77.0120 HUSD |
66.7666 HUSD |
71.0391 HUSD |
72.5645 HUSD |
| 2021-05-21 |
80.3244 HUSD |
30,145.1471 FIL |
88.6796 HUSD |
68.0000 HUSD |
72.5332 HUSD |
76.8106 HUSD |
| 2021-05-20 |
81.0668 HUSD |
54,279.7388 FIL |
65.3839 HUSD |
61.3383 HUSD |
65.3617 HUSD |
87.5000 HUSD |
| 2021-05-19 |
74.7792 HUSD |
76,652.2541 FIL |
100.3225 HUSD |
54.8182 HUSD |
69.3979 HUSD |
67.4493 HUSD |
| 2021-05-18 |
101.7262 HUSD |
11,061.6392 FIL |
99.7934 HUSD |
97.0246 HUSD |
99.7319 HUSD |
101.3515 HUSD |
| 2021-05-17 |
100.4600 HUSD |
17,617.1457 FIL |
107.7057 HUSD |
93.2958 HUSD |
98.9827 HUSD |
99.3695 HUSD |
| 2021-05-16 |
109.0164 HUSD |
13,268.7919 FIL |
110.6543 HUSD |
100.3452 HUSD |
104.1280 HUSD |
105.5799 HUSD |
| 2021-05-15 |
116.7447 HUSD |
10,415.6406 FIL |
120.6524 HUSD |
110.0742 HUSD |
112.6160 HUSD |
113.6061 HUSD |
| 2021-05-14 |
119.2909 HUSD |
11,251.3466 FIL |
117.8149 HUSD |
114.0358 HUSD |
115.7606 HUSD |
118.1569 HUSD |
| 2021-05-13 |
107.4201 HUSD |
41,055.0047 FIL |
127.5162 HUSD |
90.0000 HUSD |
112.4316 HUSD |
112.6516 HUSD |
| 2021-05-12 |
139.3458 HUSD |
7,392.7881 FIL |
143.1842 HUSD |
132.3071 HUSD |
134.1368 HUSD |
134.1368 HUSD |
| 2021-05-11 |
138.5944 HUSD |
9,104.5284 FIL |
135.6016 HUSD |
134.0085 HUSD |
136.7509 HUSD |
141.9953 HUSD |
| 2021-05-10 |
141.2455 HUSD |
11,356.3724 FIL |
146.6951 HUSD |
129.8608 HUSD |
136.1924 HUSD |
135.8311 HUSD |
| 2021-05-09 |
144.8205 HUSD |
9,190.9872 FIL |
148.3631 HUSD |
140.9681 HUSD |
142.8650 HUSD |
146.8700 HUSD |
| 2021-05-08 |
150.5509 HUSD |
11,437.2075 FIL |
150.5561 HUSD |
146.3105 HUSD |
148.6475 HUSD |
148.0981 HUSD |
| 2021-05-07 |
151.9149 HUSD |
10,940.9170 FIL |
153.8400 HUSD |
147.3369 HUSD |
150.4675 HUSD |
150.4253 HUSD |
| 2021-05-06 |
157.8692 HUSD |
21,858.3336 FIL |
152.7411 HUSD |
150.0000 HUSD |
151.4878 HUSD |
153.7621 HUSD |
| 2021-05-05 |
149.6225 HUSD |
10,264.6352 FIL |
140.7407 HUSD |
139.9116 HUSD |
147.5428 HUSD |
151.3547 HUSD |
| 2021-05-04 |
149.2652 HUSD |
14,175.5760 FIL |
160.5906 HUSD |
136.0576 HUSD |
143.6595 HUSD |
140.4054 HUSD |
| 2021-05-03 |
161.4943 HUSD |
6,764.5218 FIL |
162.5742 HUSD |
158.7390 HUSD |
160.1059 HUSD |
160.7870 HUSD |
| 2021-05-02 |
160.1646 HUSD |
5,712.2086 FIL |
164.5219 HUSD |
156.9581 HUSD |
159.1230 HUSD |
161.6173 HUSD |
| 2021-05-01 |
164.1731 HUSD |
6,505.3992 FIL |
164.1040 HUSD |
161.3938 HUSD |
162.8842 HUSD |
165.2897 HUSD |
| 2021-04-30 |
158.7536 HUSD |
14,924.2940 FIL |
149.8166 HUSD |
149.8166 HUSD |
151.4695 HUSD |
162.9601 HUSD |
| 2021-04-29 |
150.4796 HUSD |
3,654.8658 FIL |
151.0951 HUSD |
147.8563 HUSD |
149.0640 HUSD |
149.2785 HUSD |
| 2021-04-28 |
151.4453 HUSD |
3,779.7505 FIL |
152.6103 HUSD |
146.6056 HUSD |
149.7034 HUSD |
149.9004 HUSD |
| 2021-04-27 |
152.7283 HUSD |
12,717.9891 FIL |
154.1331 HUSD |
148.6504 HUSD |
151.8483 HUSD |
151.8145 HUSD |
| 2021-04-26 |
144.1763 HUSD |
13,083.7748 FIL |
134.3945 HUSD |
133.8000 HUSD |
137.2312 HUSD |
152.1929 HUSD |
| 2021-04-25 |
134.3851 HUSD |
3,521.4406 FIL |
133.7467 HUSD |
131.7296 HUSD |
133.2408 HUSD |
134.0556 HUSD |
| 2021-04-24 |
135.9289 HUSD |
6,418.9755 FIL |
138.7232 HUSD |
131.3821 HUSD |
133.5000 HUSD |
133.8540 HUSD |
| 2021-04-23 |
136.3040 HUSD |
15,762.5573 FIL |
145.8570 HUSD |
129.7613 HUSD |
134.5277 HUSD |
138.5043 HUSD |
| 2021-04-22 |
149.4691 HUSD |
13,480.8150 FIL |
147.8398 HUSD |
144.9441 HUSD |
147.9157 HUSD |
146.2592 HUSD |
| 2021-04-21 |
154.6288 HUSD |
9,703.8989 FIL |
154.1788 HUSD |
149.3615 HUSD |
149.8234 HUSD |
149.6503 HUSD |
| 2021-04-20 |
149.8978 HUSD |
17,706.7919 FIL |
154.7899 HUSD |
145.0000 HUSD |
148.0330 HUSD |
154.6569 HUSD |
| 2021-04-19 |
157.3235 HUSD |
14,655.1324 FIL |
156.5666 HUSD |
151.0000 HUSD |
155.0715 HUSD |
154.8669 HUSD |
| 2021-04-18 |
156.1600 HUSD |
44,265.3213 FIL |
180.8223 HUSD |
127.4522 HUSD |
153.7695 HUSD |
157.2909 HUSD |
| 2021-04-17 |
185.4038 HUSD |
17,270.0600 FIL |
183.2840 HUSD |
176.2921 HUSD |
179.8499 HUSD |
180.6288 HUSD |
| 2021-04-16 |
183.0007 HUSD |
37,838.4973 FIL |
171.3036 HUSD |
171.0001 HUSD |
175.1507 HUSD |
181.1934 HUSD |
| 2021-04-15 |
171.2842 HUSD |
11,794.5984 FIL |
169.3420 HUSD |
168.0333 HUSD |
169.9241 HUSD |
171.2159 HUSD |
| 2021-04-14 |
168.6127 HUSD |
17,346.6080 FIL |
164.5332 HUSD |
161.0872 HUSD |
163.8494 HUSD |
167.7031 HUSD |
| 2021-04-13 |
165.0935 HUSD |
11,950.3808 FIL |
168.0602 HUSD |
160.2828 HUSD |
164.2956 HUSD |
165.5649 HUSD |
| 2021-04-12 |
169.5642 HUSD |
16,349.0019 FIL |
179.3499 HUSD |
160.0000 HUSD |
165.0626 HUSD |
168.6630 HUSD |
| 2021-04-11 |
178.5001 HUSD |
6,695.6421 FIL |
174.7555 HUSD |
173.0392 HUSD |
176.8852 HUSD |
179.4185 HUSD |
| 2021-04-10 |
179.9666 HUSD |
18,236.5290 FIL |
171.9441 HUSD |
170.6919 HUSD |
175.0000 HUSD |
172.9926 HUSD |
| 2021-04-09 |
167.5292 HUSD |
22,925.0748 FIL |
154.1836 HUSD |
152.8516 HUSD |
154.5989 HUSD |
173.1107 HUSD |