Identifier on Huobi: filhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-05 |
103.9859 HUSD |
67,395.4723 FIL |
95.1738 HUSD |
91.9250 HUSD |
93.5588 HUSD |
113.8887 HUSD |
| 2021-09-04 |
85.9729 HUSD |
40,345.1706 FIL |
77.6560 HUSD |
77.6243 HUSD |
82.2597 HUSD |
95.1960 HUSD |
| 2021-09-03 |
77.4917 HUSD |
10,201.8517 FIL |
77.4752 HUSD |
75.8731 HUSD |
76.2808 HUSD |
77.5125 HUSD |
| 2021-09-02 |
78.2658 HUSD |
8,657.2240 FIL |
78.7017 HUSD |
77.1203 HUSD |
77.5432 HUSD |
78.0559 HUSD |
| 2021-09-01 |
76.7253 HUSD |
19,476.4129 FIL |
75.9568 HUSD |
75.3278 HUSD |
75.8381 HUSD |
77.7743 HUSD |
| 2021-08-31 |
74.9371 HUSD |
37,260.4098 FIL |
71.2131 HUSD |
70.5047 HUSD |
71.2000 HUSD |
75.4409 HUSD |
| 2021-08-30 |
72.8410 HUSD |
19,139.9405 FIL |
73.7672 HUSD |
71.6280 HUSD |
72.2896 HUSD |
73.2040 HUSD |
| 2021-08-29 |
74.0506 HUSD |
20,076.2258 FIL |
74.0289 HUSD |
72.5003 HUSD |
73.3236 HUSD |
74.3586 HUSD |
| 2021-08-28 |
73.9837 HUSD |
17,672.1853 FIL |
75.1828 HUSD |
72.9664 HUSD |
73.4155 HUSD |
73.4743 HUSD |
| 2021-08-27 |
72.7679 HUSD |
35,414.7446 FIL |
72.1734 HUSD |
70.5398 HUSD |
71.4627 HUSD |
75.0165 HUSD |
| 2021-08-26 |
74.2203 HUSD |
50,351.4532 FIL |
76.5358 HUSD |
71.4820 HUSD |
72.4106 HUSD |
72.4683 HUSD |
| 2021-08-25 |
75.2480 HUSD |
37,563.4901 FIL |
74.2652 HUSD |
72.4950 HUSD |
73.8000 HUSD |
77.4648 HUSD |
| 2021-08-24 |
77.2086 HUSD |
48,488.3749 FIL |
79.7528 HUSD |
72.9351 HUSD |
74.6421 HUSD |
74.9603 HUSD |
| 2021-08-23 |
80.0232 HUSD |
44,533.0056 FIL |
77.4651 HUSD |
76.6239 HUSD |
77.6813 HUSD |
79.6805 HUSD |
| 2021-08-22 |
77.4276 HUSD |
48,259.9241 FIL |
78.3752 HUSD |
75.1712 HUSD |
75.9167 HUSD |
76.4894 HUSD |
| 2021-08-21 |
73.4845 HUSD |
42,745.4627 FIL |
73.0105 HUSD |
71.4814 HUSD |
72.2660 HUSD |
74.8248 HUSD |
| 2021-08-20 |
72.0465 HUSD |
19,841.0838 FIL |
70.5421 HUSD |
69.8548 HUSD |
70.2292 HUSD |
72.8227 HUSD |
| 2021-08-19 |
67.7148 HUSD |
7,753.6630 FIL |
67.5946 HUSD |
66.3258 HUSD |
67.1017 HUSD |
69.7974 HUSD |
| 2021-08-18 |
68.0763 HUSD |
13,405.7237 FIL |
69.4706 HUSD |
66.2214 HUSD |
66.3460 HUSD |
66.3439 HUSD |
| 2021-08-17 |
72.7108 HUSD |
13,001.2457 FIL |
73.2222 HUSD |
69.8000 HUSD |
71.1979 HUSD |
70.6529 HUSD |
| 2021-08-16 |
74.0563 HUSD |
20,542.1885 FIL |
73.2404 HUSD |
72.5686 HUSD |
73.3893 HUSD |
74.4805 HUSD |
| 2021-08-15 |
72.2861 HUSD |
14,775.9757 FIL |
72.5816 HUSD |
70.1856 HUSD |
71.2145 HUSD |
73.7010 HUSD |
| 2021-08-14 |
73.3073 HUSD |
17,408.2155 FIL |
74.5063 HUSD |
70.3015 HUSD |
71.6533 HUSD |
73.0585 HUSD |
| 2021-08-13 |
70.6518 HUSD |
15,131.6469 FIL |
68.4801 HUSD |
68.4257 HUSD |
69.7763 HUSD |
72.8403 HUSD |
| 2021-08-12 |
70.7900 HUSD |
21,741.3290 FIL |
71.7766 HUSD |
66.1626 HUSD |
66.7289 HUSD |
66.7289 HUSD |
| 2021-08-11 |
71.0537 HUSD |
21,299.9518 FIL |
66.8180 HUSD |
66.8180 HUSD |
67.8825 HUSD |
72.5724 HUSD |
| 2021-08-10 |
67.5958 HUSD |
11,146.6359 FIL |
67.8135 HUSD |
65.1392 HUSD |
66.3475 HUSD |
67.4941 HUSD |
| 2021-08-09 |
65.5761 HUSD |
17,050.4592 FIL |
64.8461 HUSD |
61.4934 HUSD |
62.9299 HUSD |
67.4058 HUSD |
| 2021-08-08 |
66.4862 HUSD |
17,346.2093 FIL |
69.3527 HUSD |
63.5429 HUSD |
64.8910 HUSD |
64.4000 HUSD |
| 2021-08-07 |
67.9691 HUSD |
34,091.8212 FIL |
64.3616 HUSD |
63.7589 HUSD |
66.2646 HUSD |
69.6507 HUSD |
| 2021-08-06 |
60.0680 HUSD |
29,593.5839 FIL |
58.0000 HUSD |
57.2021 HUSD |
57.6856 HUSD |
61.9140 HUSD |
| 2021-08-05 |
56.3389 HUSD |
14,281.4864 FIL |
56.4037 HUSD |
55.0674 HUSD |
55.6283 HUSD |
57.2854 HUSD |
| 2021-08-04 |
55.7944 HUSD |
16,226.8926 FIL |
54.4074 HUSD |
54.0000 HUSD |
54.5761 HUSD |
56.7725 HUSD |
| 2021-08-03 |
53.9216 HUSD |
8,708.7461 FIL |
54.3900 HUSD |
52.8208 HUSD |
53.4485 HUSD |
54.2548 HUSD |
| 2021-08-02 |
54.6400 HUSD |
11,538.5638 FIL |
53.9362 HUSD |
53.1398 HUSD |
54.1053 HUSD |
54.9731 HUSD |
| 2021-08-01 |
56.0856 HUSD |
41,707.8959 FIL |
51.8618 HUSD |
51.6864 HUSD |
53.9493 HUSD |
56.2241 HUSD |
| 2021-07-31 |
51.4459 HUSD |
14,029.1401 FIL |
51.2848 HUSD |
50.4191 HUSD |
50.7735 HUSD |
51.8732 HUSD |
| 2021-07-30 |
49.7702 HUSD |
9,644.4504 FIL |
49.3669 HUSD |
48.7184 HUSD |
49.0307 HUSD |
51.1405 HUSD |
| 2021-07-29 |
49.0868 HUSD |
7,652.7736 FIL |
49.5450 HUSD |
48.6964 HUSD |
48.9603 HUSD |
48.6964 HUSD |
| 2021-07-28 |
49.6548 HUSD |
9,417.5057 FIL |
49.5441 HUSD |
48.4047 HUSD |
49.1164 HUSD |
49.1024 HUSD |
| 2021-07-27 |
48.4738 HUSD |
10,850.8569 FIL |
49.0723 HUSD |
47.3300 HUSD |
47.9422 HUSD |
48.7877 HUSD |
| 2021-07-26 |
50.8331 HUSD |
27,121.1162 FIL |
48.8795 HUSD |
48.8304 HUSD |
49.4887 HUSD |
49.4887 HUSD |
| 2021-07-25 |
48.7102 HUSD |
14,287.0905 FIL |
49.7367 HUSD |
47.2636 HUSD |
47.5457 HUSD |
48.1596 HUSD |
| 2021-07-24 |
48.5431 HUSD |
13,611.9351 FIL |
47.4488 HUSD |
46.4496 HUSD |
47.1082 HUSD |
48.9906 HUSD |
| 2021-07-23 |
46.0814 HUSD |
7,012.0099 FIL |
45.6505 HUSD |
44.9325 HUSD |
45.2699 HUSD |
46.3439 HUSD |
| 2021-07-22 |
45.5176 HUSD |
6,320.5955 FIL |
46.0422 HUSD |
44.5951 HUSD |
45.1980 HUSD |
45.5492 HUSD |
| 2021-07-21 |
44.6400 HUSD |
16,444.3614 FIL |
41.2617 HUSD |
40.0823 HUSD |
40.4986 HUSD |
45.9565 HUSD |
| 2021-07-20 |
42.6592 HUSD |
12,580.9923 FIL |
44.7567 HUSD |
41.0037 HUSD |
41.4177 HUSD |
41.4177 HUSD |
| 2021-07-19 |
45.7891 HUSD |
5,371.1844 FIL |
46.7876 HUSD |
44.4386 HUSD |
44.9109 HUSD |
44.8733 HUSD |
| 2021-07-18 |
46.7986 HUSD |
4,556.0114 FIL |
45.6009 HUSD |
45.6009 HUSD |
46.1850 HUSD |
46.7475 HUSD |