Identifier on Huobi: filhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
152.7326 HUSD |
12,499.3948 FIL |
156.2941 HUSD |
146.4656 HUSD |
150.5473 HUSD |
153.9150 HUSD |
| 2021-04-07 |
148.3872 HUSD |
41,629.1812 FIL |
165.9527 HUSD |
135.2348 HUSD |
143.7382 HUSD |
154.7669 HUSD |
| 2021-04-06 |
171.7422 HUSD |
11,681.4141 FIL |
176.4168 HUSD |
165.0000 HUSD |
166.7109 HUSD |
166.7214 HUSD |
| 2021-04-05 |
178.6355 HUSD |
19,879.2566 FIL |
182.7731 HUSD |
169.0000 HUSD |
176.1818 HUSD |
177.3394 HUSD |
| 2021-04-04 |
185.1660 HUSD |
30,732.6078 FIL |
178.3532 HUSD |
175.3007 HUSD |
179.3258 HUSD |
183.2995 HUSD |
| 2021-04-03 |
172.6790 HUSD |
30,198.5969 FIL |
172.0511 HUSD |
162.4187 HUSD |
169.2696 HUSD |
177.9961 HUSD |
| 2021-04-02 |
184.3616 HUSD |
55,863.3452 FIL |
185.5800 HUSD |
161.0000 HUSD |
168.0599 HUSD |
176.0422 HUSD |
| 2021-04-01 |
209.6770 HUSD |
88,071.2728 FIL |
191.3083 HUSD |
178.0000 HUSD |
190.2835 HUSD |
185.1123 HUSD |
| 2021-03-31 |
172.0762 HUSD |
62,740.5517 FIL |
149.7142 HUSD |
145.5676 HUSD |
153.3877 HUSD |
191.8163 HUSD |
| 2021-03-30 |
137.6748 HUSD |
28,191.5061 FIL |
127.2655 HUSD |
124.3837 HUSD |
125.4793 HUSD |
149.7959 HUSD |
| 2021-03-29 |
127.4060 HUSD |
11,309.5461 FIL |
125.1430 HUSD |
124.0000 HUSD |
125.9628 HUSD |
127.2142 HUSD |
| 2021-03-28 |
124.8741 HUSD |
44,452.3012 FIL |
132.4744 HUSD |
120.9480 HUSD |
122.4905 HUSD |
127.4280 HUSD |
| 2021-03-27 |
128.7048 HUSD |
60,950.0395 FIL |
124.5918 HUSD |
120.0000 HUSD |
126.3265 HUSD |
135.6082 HUSD |
| 2021-03-26 |
105.9697 HUSD |
42,035.5026 FIL |
91.0714 HUSD |
91.0714 HUSD |
93.5714 HUSD |
126.6326 HUSD |
| 2021-03-25 |
90.4183 HUSD |
23,119.2373 FIL |
85.7143 HUSD |
85.1000 HUSD |
88.0103 HUSD |
90.9284 HUSD |
| 2021-03-24 |
87.1912 HUSD |
33,362.3814 FIL |
82.3414 HUSD |
79.7569 HUSD |
81.2653 HUSD |
87.2457 HUSD |
| 2021-03-23 |
79.0386 HUSD |
19,508.1807 FIL |
76.2354 HUSD |
73.5476 HUSD |
74.8500 HUSD |
82.3531 HUSD |
| 2021-03-22 |
78.5748 HUSD |
8,352.1600 FIL |
80.6045 HUSD |
75.6407 HUSD |
76.7854 HUSD |
76.2721 HUSD |
| 2021-03-21 |
81.6674 HUSD |
6,754.4331 FIL |
82.1529 HUSD |
80.4489 HUSD |
81.2244 HUSD |
81.0847 HUSD |
| 2021-03-20 |
83.3211 HUSD |
8,315.8307 FIL |
83.1141 HUSD |
81.0000 HUSD |
82.3507 HUSD |
82.5714 HUSD |
| 2021-03-19 |
81.4828 HUSD |
17,578.4172 FIL |
80.4724 HUSD |
76.8979 HUSD |
78.3673 HUSD |
83.8775 HUSD |
| 2021-03-18 |
82.6900 HUSD |
40,270.2786 FIL |
89.0779 HUSD |
74.0000 HUSD |
77.5722 HUSD |
79.0384 HUSD |
| 2021-03-17 |
74.3752 HUSD |
52,604.4203 FIL |
63.4344 HUSD |
62.5877 HUSD |
64.3284 HUSD |
87.5543 HUSD |
| 2021-03-16 |
58.0223 HUSD |
30,908.8699 FIL |
53.3685 HUSD |
50.7164 HUSD |
52.8707 HUSD |
61.6632 HUSD |
| 2021-03-15 |
54.0961 HUSD |
17,597.9965 FIL |
53.7959 HUSD |
52.0931 HUSD |
53.4791 HUSD |
53.6782 HUSD |
| 2021-03-14 |
54.4805 HUSD |
28,443.9895 FIL |
49.3496 HUSD |
49.3496 HUSD |
51.7630 HUSD |
54.2244 HUSD |
| 2021-03-13 |
47.9478 HUSD |
18,008.8962 FIL |
44.0498 HUSD |
42.5308 HUSD |
44.0444 HUSD |
49.9313 HUSD |
| 2021-03-12 |
43.3334 HUSD |
18,261.9293 FIL |
42.2485 HUSD |
42.0034 HUSD |
42.1968 HUSD |
43.9316 HUSD |
| 2021-03-11 |
42.0366 HUSD |
7,380.4402 FIL |
42.4828 HUSD |
39.0000 HUSD |
42.0524 HUSD |
41.9852 HUSD |
| 2021-03-10 |
42.4398 HUSD |
15,178.6249 FIL |
42.0698 HUSD |
41.1294 HUSD |
41.4561 HUSD |
42.6120 HUSD |
| 2021-03-09 |
41.7055 HUSD |
9,393.7176 FIL |
41.5553 HUSD |
41.1776 HUSD |
41.5880 HUSD |
41.8546 HUSD |
| 2021-03-08 |
41.2246 HUSD |
9,243.2192 FIL |
41.3605 HUSD |
40.6324 HUSD |
41.0033 HUSD |
41.1152 HUSD |
| 2021-03-07 |
41.2781 HUSD |
3,817.0396 FIL |
40.4244 HUSD |
40.2790 HUSD |
40.6963 HUSD |
41.6054 HUSD |
| 2021-03-06 |
40.3592 HUSD |
21,627.7023 FIL |
40.4692 HUSD |
38.9589 HUSD |
39.8903 HUSD |
40.6329 HUSD |
| 2021-03-05 |
39.4135 HUSD |
14,433.9721 FIL |
40.8000 HUSD |
38.4624 HUSD |
39.3299 HUSD |
40.4680 HUSD |
| 2021-03-04 |
41.4947 HUSD |
17,459.5286 FIL |
42.0000 HUSD |
39.9793 HUSD |
40.4200 HUSD |
40.7558 HUSD |
| 2021-03-03 |
41.8025 HUSD |
26,369.0611 FIL |
38.2329 HUSD |
38.0333 HUSD |
38.4682 HUSD |
42.0767 HUSD |
| 2021-03-02 |
38.1780 HUSD |
8,345.6042 FIL |
38.5983 HUSD |
37.2866 HUSD |
37.5996 HUSD |
38.2393 HUSD |
| 2021-03-01 |
37.3852 HUSD |
14,501.1723 FIL |
36.0065 HUSD |
35.7136 HUSD |
36.2966 HUSD |
38.2260 HUSD |
| 2021-02-28 |
36.2321 HUSD |
8,955.0170 FIL |
37.8220 HUSD |
34.9251 HUSD |
35.5806 HUSD |
35.9041 HUSD |
| 2021-02-27 |
36.9651 HUSD |
15,495.3418 FIL |
35.1282 HUSD |
35.1282 HUSD |
35.9588 HUSD |
36.9783 HUSD |
| 2021-02-26 |
35.0459 HUSD |
10,951.0648 FIL |
35.0314 HUSD |
33.2862 HUSD |
34.3189 HUSD |
35.1314 HUSD |
| 2021-02-25 |
35.9746 HUSD |
6,252.4088 FIL |
36.5829 HUSD |
34.9278 HUSD |
35.6970 HUSD |
35.4943 HUSD |
| 2021-02-24 |
37.0761 HUSD |
6,460.6735 FIL |
35.5762 HUSD |
34.3569 HUSD |
35.6483 HUSD |
36.4301 HUSD |
| 2021-02-23 |
35.4858 HUSD |
17,062.5862 FIL |
39.4374 HUSD |
32.0000 HUSD |
34.8626 HUSD |
35.4439 HUSD |
| 2021-02-22 |
39.5859 HUSD |
21,300.4284 FIL |
44.7667 HUSD |
32.2344 HUSD |
38.5459 HUSD |
39.1222 HUSD |
| 2021-02-21 |
44.1973 HUSD |
10,554.8212 FIL |
43.1741 HUSD |
42.5219 HUSD |
43.5034 HUSD |
44.4017 HUSD |
| 2021-02-20 |
45.2190 HUSD |
20,929.5964 FIL |
43.2000 HUSD |
42.2601 HUSD |
43.5776 HUSD |
43.0849 HUSD |
| 2021-02-19 |
42.1890 HUSD |
10,674.0165 FIL |
43.5249 HUSD |
41.4000 HUSD |
41.8661 HUSD |
41.8660 HUSD |
| 2021-02-18 |
43.3186 HUSD |
6,080.2019 FIL |
43.3361 HUSD |
42.4472 HUSD |
42.9607 HUSD |
43.3147 HUSD |