Identifier on Huobi: filhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
63.8723 HUSD |
7,653.5417 FIL |
62.6258 HUSD |
62.6015 HUSD |
63.3305 HUSD |
63.8677 HUSD |
| 2021-10-24 |
63.4005 HUSD |
9,215.4891 FIL |
64.8201 HUSD |
61.3681 HUSD |
62.1948 HUSD |
62.9587 HUSD |
| 2021-10-23 |
65.2406 HUSD |
6,302.6509 FIL |
65.7811 HUSD |
63.9626 HUSD |
64.3446 HUSD |
64.5302 HUSD |
| 2021-10-22 |
65.2314 HUSD |
10,446.0096 FIL |
63.8899 HUSD |
63.6661 HUSD |
64.4303 HUSD |
66.3000 HUSD |
| 2021-10-21 |
66.0730 HUSD |
10,820.7930 FIL |
66.5192 HUSD |
63.3504 HUSD |
64.4393 HUSD |
64.0666 HUSD |
| 2021-10-20 |
65.5617 HUSD |
11,440.7881 FIL |
63.0241 HUSD |
62.5437 HUSD |
62.6731 HUSD |
67.0000 HUSD |
| 2021-10-19 |
63.1571 HUSD |
4,610.8128 FIL |
63.1784 HUSD |
62.1402 HUSD |
62.7714 HUSD |
63.2077 HUSD |
| 2021-10-18 |
63.1186 HUSD |
9,840.5813 FIL |
63.6989 HUSD |
61.4147 HUSD |
62.2265 HUSD |
62.6901 HUSD |
| 2021-10-17 |
64.9321 HUSD |
6,823.1478 FIL |
66.0742 HUSD |
61.2978 HUSD |
63.3146 HUSD |
63.5557 HUSD |
| 2021-10-16 |
67.7206 HUSD |
9,294.7265 FIL |
67.3088 HUSD |
66.1106 HUSD |
66.6957 HUSD |
66.5640 HUSD |
| 2021-10-15 |
67.3866 HUSD |
14,824.0687 FIL |
70.2221 HUSD |
65.1081 HUSD |
66.5350 HUSD |
68.5487 HUSD |
| 2021-10-14 |
70.0678 HUSD |
12,950.9213 FIL |
68.5125 HUSD |
64.0000 HUSD |
68.6808 HUSD |
70.1083 HUSD |
| 2021-10-13 |
66.0510 HUSD |
19,324.1659 FIL |
69.5812 HUSD |
60.6888 HUSD |
64.1931 HUSD |
67.6212 HUSD |
| 2021-10-12 |
69.4608 HUSD |
10,006.1946 FIL |
73.4306 HUSD |
66.1800 HUSD |
68.5285 HUSD |
69.1224 HUSD |
| 2021-10-11 |
72.0724 HUSD |
13,643.1943 FIL |
69.6236 HUSD |
69.0865 HUSD |
71.1664 HUSD |
72.6607 HUSD |
| 2021-10-10 |
73.9989 HUSD |
12,632.4314 FIL |
76.8523 HUSD |
69.9009 HUSD |
71.3360 HUSD |
71.0192 HUSD |
| 2021-10-09 |
77.7765 HUSD |
12,279.0213 FIL |
79.6887 HUSD |
75.4766 HUSD |
76.0083 HUSD |
76.4673 HUSD |
| 2021-10-08 |
76.1029 HUSD |
25,515.9301 FIL |
71.5956 HUSD |
70.6702 HUSD |
71.3426 HUSD |
79.7119 HUSD |
| 2021-10-07 |
71.6723 HUSD |
12,640.2061 FIL |
71.7351 HUSD |
69.0000 HUSD |
70.7170 HUSD |
71.5032 HUSD |
| 2021-10-06 |
70.7146 HUSD |
15,141.8941 FIL |
70.8637 HUSD |
66.6957 HUSD |
67.6644 HUSD |
71.4354 HUSD |
| 2021-10-05 |
70.8746 HUSD |
18,078.9719 FIL |
69.8201 HUSD |
68.6000 HUSD |
69.5128 HUSD |
70.9125 HUSD |
| 2021-10-04 |
67.9986 HUSD |
11,291.3378 FIL |
69.1175 HUSD |
65.7306 HUSD |
66.9319 HUSD |
68.9818 HUSD |
| 2021-10-03 |
69.4470 HUSD |
12,369.5970 FIL |
69.7037 HUSD |
67.7606 HUSD |
69.0000 HUSD |
69.0322 HUSD |
| 2021-10-02 |
70.8021 HUSD |
24,640.4402 FIL |
71.4703 HUSD |
68.3955 HUSD |
69.2954 HUSD |
72.7958 HUSD |
| 2021-10-01 |
63.0403 HUSD |
22,331.3265 FIL |
60.2999 HUSD |
59.7015 HUSD |
60.1167 HUSD |
69.2016 HUSD |
| 2021-09-30 |
59.4008 HUSD |
9,027.8500 FIL |
57.0504 HUSD |
56.8163 HUSD |
58.0958 HUSD |
59.3507 HUSD |
| 2021-09-29 |
57.0994 HUSD |
11,117.1586 FIL |
55.3388 HUSD |
55.2830 HUSD |
56.0123 HUSD |
56.7901 HUSD |
| 2021-09-28 |
57.4859 HUSD |
16,780.2949 FIL |
59.1923 HUSD |
55.1598 HUSD |
55.6931 HUSD |
57.4960 HUSD |
| 2021-09-27 |
60.1229 HUSD |
23,757.6176 FIL |
55.6302 HUSD |
54.7277 HUSD |
57.5204 HUSD |
61.1907 HUSD |
| 2021-09-26 |
55.1948 HUSD |
43,510.7313 FIL |
60.4028 HUSD |
50.0077 HUSD |
52.7208 HUSD |
55.6804 HUSD |
| 2021-09-25 |
61.4823 HUSD |
13,765.2262 FIL |
63.4161 HUSD |
59.0000 HUSD |
60.1898 HUSD |
60.0000 HUSD |
| 2021-09-24 |
65.2107 HUSD |
27,784.2488 FIL |
74.6144 HUSD |
60.3512 HUSD |
62.9446 HUSD |
62.9980 HUSD |
| 2021-09-23 |
73.9754 HUSD |
10,885.6095 FIL |
74.2878 HUSD |
71.9647 HUSD |
72.8833 HUSD |
74.2045 HUSD |
| 2021-09-22 |
71.2259 HUSD |
16,017.9565 FIL |
69.6362 HUSD |
68.6397 HUSD |
70.4260 HUSD |
73.6603 HUSD |
| 2021-09-21 |
73.4059 HUSD |
14,364.5946 FIL |
74.0056 HUSD |
70.2236 HUSD |
72.1412 HUSD |
71.1361 HUSD |
| 2021-09-20 |
77.2585 HUSD |
22,411.0637 FIL |
83.6200 HUSD |
71.3586 HUSD |
75.7891 HUSD |
75.4773 HUSD |
| 2021-09-19 |
83.3243 HUSD |
6,463.1638 FIL |
84.1760 HUSD |
81.6983 HUSD |
82.6310 HUSD |
83.3126 HUSD |
| 2021-09-18 |
85.2929 HUSD |
10,573.3617 FIL |
85.6739 HUSD |
82.7342 HUSD |
83.5419 HUSD |
83.5419 HUSD |
| 2021-09-17 |
83.9253 HUSD |
17,243.0460 FIL |
84.6240 HUSD |
80.6279 HUSD |
82.0593 HUSD |
86.0000 HUSD |
| 2021-09-16 |
87.0763 HUSD |
21,230.2478 FIL |
86.0678 HUSD |
82.2871 HUSD |
83.7006 HUSD |
83.0006 HUSD |
| 2021-09-15 |
85.1081 HUSD |
21,805.7599 FIL |
80.8260 HUSD |
80.1192 HUSD |
80.8260 HUSD |
85.0027 HUSD |
| 2021-09-14 |
79.4855 HUSD |
9,608.9871 FIL |
77.7613 HUSD |
77.7071 HUSD |
78.2994 HUSD |
79.6447 HUSD |
| 2021-09-13 |
79.0238 HUSD |
36,836.6156 FIL |
83.6611 HUSD |
73.0000 HUSD |
77.9496 HUSD |
78.5578 HUSD |
| 2021-09-12 |
83.4635 HUSD |
21,392.3534 FIL |
81.5223 HUSD |
80.7224 HUSD |
81.7965 HUSD |
82.4455 HUSD |
| 2021-09-11 |
83.3179 HUSD |
18,744.9776 FIL |
82.5866 HUSD |
80.2263 HUSD |
81.7863 HUSD |
81.2597 HUSD |
| 2021-09-10 |
85.2595 HUSD |
22,254.3572 FIL |
88.7753 HUSD |
78.5824 HUSD |
81.5975 HUSD |
81.1950 HUSD |
| 2021-09-09 |
89.9626 HUSD |
33,727.7903 FIL |
88.3067 HUSD |
85.1796 HUSD |
88.4583 HUSD |
88.7594 HUSD |
| 2021-09-08 |
85.6231 HUSD |
60,412.4318 FIL |
84.5555 HUSD |
76.1929 HUSD |
79.5086 HUSD |
87.3063 HUSD |
| 2021-09-07 |
92.8597 HUSD |
72,766.3460 FIL |
106.3576 HUSD |
71.0000 HUSD |
83.0939 HUSD |
84.1479 HUSD |
| 2021-09-06 |
112.0192 HUSD |
46,207.4861 FIL |
113.6564 HUSD |
104.8104 HUSD |
108.5078 HUSD |
106.0185 HUSD |