Identifier on Huobi: filhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
36.3151 HUSD |
5,891.9510 FIL |
35.7233 HUSD |
35.3313 HUSD |
35.5978 HUSD |
36.5794 HUSD |
| 2021-12-13 |
38.1749 HUSD |
8,490.9515 FIL |
39.7095 HUSD |
35.4728 HUSD |
35.8408 HUSD |
36.0700 HUSD |
| 2021-12-12 |
39.6578 HUSD |
6,765.6005 FIL |
40.3576 HUSD |
38.7441 HUSD |
39.1244 HUSD |
40.0431 HUSD |
| 2021-12-11 |
39.4457 HUSD |
11,711.6158 FIL |
40.0473 HUSD |
38.6529 HUSD |
39.1880 HUSD |
40.2791 HUSD |
| 2021-12-10 |
39.4309 HUSD |
12,294.1775 FIL |
37.6151 HUSD |
37.6151 HUSD |
38.1389 HUSD |
40.2939 HUSD |
| 2021-12-09 |
39.8345 HUSD |
9,942.1874 FIL |
41.3603 HUSD |
37.0647 HUSD |
37.8182 HUSD |
37.8182 HUSD |
| 2021-12-08 |
41.4974 HUSD |
16,221.4926 FIL |
39.0503 HUSD |
38.8692 HUSD |
39.4073 HUSD |
41.4488 HUSD |
| 2021-12-07 |
39.3484 HUSD |
11,629.0263 FIL |
38.8671 HUSD |
38.6801 HUSD |
38.9989 HUSD |
38.9167 HUSD |
| 2021-12-06 |
37.6167 HUSD |
9,500.9742 FIL |
39.1215 HUSD |
35.5813 HUSD |
37.0346 HUSD |
38.8669 HUSD |
| 2021-12-05 |
39.6658 HUSD |
8,518.8656 FIL |
41.2843 HUSD |
36.9592 HUSD |
38.4515 HUSD |
38.8843 HUSD |
| 2021-12-04 |
39.4375 HUSD |
18,940.4324 FIL |
49.7334 HUSD |
33.7974 HUSD |
38.6953 HUSD |
40.9562 HUSD |
| 2021-12-03 |
52.4397 HUSD |
13,577.5320 FIL |
53.7485 HUSD |
48.3473 HUSD |
49.9528 HUSD |
49.9175 HUSD |
| 2021-12-02 |
53.5750 HUSD |
11,707.2931 FIL |
54.2631 HUSD |
52.6715 HUSD |
53.0255 HUSD |
53.8504 HUSD |
| 2021-12-01 |
54.7594 HUSD |
6,866.3841 FIL |
53.7133 HUSD |
53.6902 HUSD |
54.4150 HUSD |
54.4816 HUSD |
| 2021-11-30 |
54.3018 HUSD |
6,276.8621 FIL |
54.7179 HUSD |
53.2448 HUSD |
53.8045 HUSD |
54.1622 HUSD |
| 2021-11-29 |
55.5165 HUSD |
6,245.4200 FIL |
56.5679 HUSD |
53.8797 HUSD |
54.5246 HUSD |
55.6115 HUSD |
| 2021-11-28 |
55.1428 HUSD |
14,514.4982 FIL |
57.6572 HUSD |
52.5800 HUSD |
54.3528 HUSD |
54.9552 HUSD |
| 2021-11-27 |
57.1993 HUSD |
15,794.3533 FIL |
52.9476 HUSD |
52.6342 HUSD |
54.1733 HUSD |
56.8333 HUSD |
| 2021-11-26 |
55.0760 HUSD |
23,008.7792 FIL |
55.3674 HUSD |
50.7147 HUSD |
52.9488 HUSD |
54.0243 HUSD |
| 2021-11-25 |
53.0802 HUSD |
13,900.6808 FIL |
50.6751 HUSD |
49.8507 HUSD |
50.3053 HUSD |
55.9070 HUSD |
| 2021-11-24 |
50.0774 HUSD |
7,553.9825 FIL |
51.7484 HUSD |
48.6351 HUSD |
49.1601 HUSD |
50.4471 HUSD |
| 2021-11-23 |
51.3748 HUSD |
4,688.3490 FIL |
51.7468 HUSD |
50.5236 HUSD |
51.2174 HUSD |
51.5539 HUSD |
| 2021-11-22 |
52.2232 HUSD |
7,481.4345 FIL |
53.2855 HUSD |
51.5009 HUSD |
51.8926 HUSD |
51.8455 HUSD |
| 2021-11-21 |
53.6763 HUSD |
4,015.5324 FIL |
54.4079 HUSD |
53.0174 HUSD |
53.4268 HUSD |
53.7811 HUSD |
| 2021-11-20 |
53.7880 HUSD |
7,563.9708 FIL |
53.8128 HUSD |
52.4001 HUSD |
52.8312 HUSD |
54.3344 HUSD |
| 2021-11-19 |
53.2650 HUSD |
8,006.9828 FIL |
51.7781 HUSD |
51.1957 HUSD |
51.9043 HUSD |
54.3251 HUSD |
| 2021-11-18 |
53.1061 HUSD |
23,338.0988 FIL |
56.1306 HUSD |
48.7855 HUSD |
51.8483 HUSD |
51.7661 HUSD |
| 2021-11-17 |
55.5119 HUSD |
7,935.4760 FIL |
56.4257 HUSD |
54.3000 HUSD |
55.1712 HUSD |
55.8570 HUSD |
| 2021-11-16 |
56.8480 HUSD |
19,618.8474 FIL |
60.8282 HUSD |
52.6859 HUSD |
56.4441 HUSD |
56.4179 HUSD |
| 2021-11-15 |
62.1532 HUSD |
7,366.6076 FIL |
62.5986 HUSD |
60.0822 HUSD |
60.7505 HUSD |
60.7421 HUSD |
| 2021-11-14 |
62.3386 HUSD |
6,031.3128 FIL |
62.9626 HUSD |
61.0401 HUSD |
61.5252 HUSD |
61.5717 HUSD |
| 2021-11-13 |
62.9417 HUSD |
4,960.6804 FIL |
63.0651 HUSD |
62.2731 HUSD |
62.5781 HUSD |
62.7440 HUSD |
| 2021-11-12 |
63.2763 HUSD |
12,386.8469 FIL |
62.8206 HUSD |
61.1588 HUSD |
62.4819 HUSD |
62.8260 HUSD |
| 2021-11-11 |
63.5211 HUSD |
8,677.0547 FIL |
63.4124 HUSD |
61.8583 HUSD |
62.9299 HUSD |
62.9109 HUSD |
| 2021-11-10 |
67.9217 HUSD |
16,012.1060 FIL |
66.7378 HUSD |
66.3703 HUSD |
67.2461 HUSD |
67.0799 HUSD |
| 2021-11-09 |
66.4826 HUSD |
23,048.8443 FIL |
64.3587 HUSD |
63.5713 HUSD |
64.7286 HUSD |
67.5535 HUSD |
| 2021-11-08 |
63.3472 HUSD |
8,652.3187 FIL |
62.4628 HUSD |
62.3931 HUSD |
63.0203 HUSD |
63.8745 HUSD |
| 2021-11-07 |
61.8737 HUSD |
5,598.2913 FIL |
61.8304 HUSD |
61.2137 HUSD |
61.6053 HUSD |
62.4666 HUSD |
| 2021-11-06 |
61.6450 HUSD |
12,350.5756 FIL |
63.4565 HUSD |
58.0000 HUSD |
60.5184 HUSD |
61.2040 HUSD |
| 2021-11-05 |
62.8672 HUSD |
9,437.2867 FIL |
62.5253 HUSD |
61.5853 HUSD |
62.0274 HUSD |
62.9517 HUSD |
| 2021-11-04 |
62.8024 HUSD |
6,902.7533 FIL |
64.1189 HUSD |
61.1750 HUSD |
62.0948 HUSD |
62.2404 HUSD |
| 2021-11-03 |
63.9734 HUSD |
12,831.8417 FIL |
64.6860 HUSD |
61.5800 HUSD |
62.8244 HUSD |
64.2503 HUSD |
| 2021-11-02 |
64.8841 HUSD |
22,841.9428 FIL |
63.8958 HUSD |
63.4438 HUSD |
64.2207 HUSD |
64.7064 HUSD |
| 2021-11-01 |
62.8294 HUSD |
11,591.6981 FIL |
64.5230 HUSD |
60.7511 HUSD |
62.2726 HUSD |
62.6240 HUSD |
| 2021-10-31 |
62.7670 HUSD |
26,708.1191 FIL |
61.6458 HUSD |
59.3292 HUSD |
60.2171 HUSD |
63.2035 HUSD |
| 2021-10-30 |
58.6936 HUSD |
6,117.5846 FIL |
60.2155 HUSD |
57.6763 HUSD |
58.7099 HUSD |
59.2239 HUSD |
| 2021-10-29 |
60.3474 HUSD |
13,076.4293 FIL |
58.2335 HUSD |
57.8981 HUSD |
59.1682 HUSD |
59.6949 HUSD |
| 2021-10-28 |
57.0332 HUSD |
13,295.3377 FIL |
55.6800 HUSD |
54.6736 HUSD |
55.5765 HUSD |
57.9854 HUSD |
| 2021-10-27 |
58.2249 HUSD |
21,158.8091 FIL |
62.7178 HUSD |
51.8981 HUSD |
56.1672 HUSD |
55.2409 HUSD |
| 2021-10-26 |
63.9579 HUSD |
17,212.5142 FIL |
63.7399 HUSD |
62.1535 HUSD |
62.9517 HUSD |
62.9493 HUSD |