Crypto exchange Huobi

Market Filecoin (FIL) / Tether (USDT)

Identifier on Huobi: filusdt
Date Price Volume Open Low High Close
2021-04-21 155.2327 USDT 1,998,480.5320 FIL 153.8824 USDT 151.1801 USDT 154.1921 USDT 153.3069 USDT
2021-04-20 150.8045 USDT 3,266,982.6290 FIL 154.7687 USDT 145.0000 USDT 148.1820 USDT 153.8640 USDT
2021-04-19 157.6616 USDT 3,495,185.5267 FIL 156.2265 USDT 151.0000 USDT 155.1982 USDT 155.0011 USDT
2021-04-18 155.8819 USDT 7,946,560.6633 FIL 180.9275 USDT 126.1131 USDT 153.6548 USDT 155.7900 USDT
2021-04-17 184.6846 USDT 3,576,530.6011 FIL 182.8201 USDT 176.3877 USDT 179.8734 USDT 180.6828 USDT
2021-04-16 182.6144 USDT 7,945,963.2017 FIL 170.8755 USDT 170.8000 USDT 175.3057 USDT 181.8973 USDT
2021-04-15 171.1836 USDT 2,464,443.2157 FIL 168.3269 USDT 168.0638 USDT 170.0000 USDT 170.8918 USDT
2021-04-14 168.3562 USDT 4,576,300.1884 FIL 164.2070 USDT 161.1492 USDT 163.9230 USDT 168.5859 USDT
2021-04-13 164.8994 USDT 3,068,460.1930 FIL 168.2501 USDT 160.2000 USDT 164.3602 USDT 166.3568 USDT
2021-04-12 170.0480 USDT 4,538,746.2025 FIL 179.0963 USDT 160.0000 USDT 165.3192 USDT 168.3277 USDT
2021-04-11 178.1448 USDT 2,235,478.2154 FIL 174.7298 USDT 173.1000 USDT 177.1658 USDT 180.3114 USDT
2021-04-10 180.7330 USDT 5,263,531.1112 FIL 172.2095 USDT 170.6666 USDT 175.2976 USDT 173.6802 USDT
2021-04-09 167.4595 USDT 5,623,719.6587 FIL 154.1214 USDT 153.0000 USDT 154.7120 USDT 173.4273 USDT
2021-04-08 152.5056 USDT 3,821,180.2846 FIL 156.3361 USDT 146.4000 USDT 150.9215 USDT 154.3001 USDT
2021-04-07 148.5248 USDT 9,449,500.3807 FIL 165.6014 USDT 135.3755 USDT 143.9422 USDT 153.0994 USDT
2021-04-06 171.3672 USDT 3,349,476.0837 FIL 176.5472 USDT 165.0000 USDT 167.1475 USDT 166.6890 USDT
2021-04-05 178.6101 USDT 3,642,806.5337 FIL 182.8800 USDT 172.0000 USDT 176.2768 USDT 176.8218 USDT
2021-04-04 185.2730 USDT 6,015,274.0281 FIL 178.1896 USDT 175.2315 USDT 179.7192 USDT 182.5841 USDT
2021-04-03 172.6508 USDT 6,992,126.9052 FIL 171.8506 USDT 162.3116 USDT 169.6698 USDT 177.1814 USDT
2021-04-02 183.9309 USDT 12,116,876.9542 FIL 185.6581 USDT 160.5700 USDT 168.3684 USDT 171.0000 USDT
2021-04-01 209.5936 USDT 17,414,732.7018 FIL 191.0795 USDT 180.6868 USDT 190.6638 USDT 185.7778 USDT
2021-03-31 170.8018 USDT 14,265,608.6860 FIL 149.6799 USDT 145.6666 USDT 153.4000 USDT 189.1272 USDT
2021-03-30 138.6712 USDT 8,362,715.1872 FIL 127.4220 USDT 124.7600 USDT 125.5752 USDT 149.4613 USDT
2021-03-29 127.3170 USDT 3,602,205.0049 FIL 125.3573 USDT 124.0000 USDT 126.0980 USDT 127.0000 USDT
2021-03-28 127.4429 USDT 6,234,621.7265 FIL 132.5919 USDT 121.0000 USDT 122.5734 USDT 127.1842 USDT
2021-03-27 130.0254 USDT 13,066,454.0126 FIL 124.5371 USDT 120.0001 USDT 126.4130 USDT 135.8805 USDT
2021-03-26 105.3818 USDT 10,837,960.0398 FIL 90.9649 USDT 90.9386 USDT 93.6600 USDT 117.4600 USDT
2021-03-25 90.5578 USDT 7,422,254.2553 FIL 85.9618 USDT 85.0733 USDT 88.1500 USDT 90.2675 USDT
2021-03-24 87.8949 USDT 7,865,551.8274 FIL 82.5399 USDT 79.7700 USDT 81.3703 USDT 85.9437 USDT
2021-03-23 79.5962 USDT 4,739,946.2531 FIL 76.3239 USDT 73.6100 USDT 74.7864 USDT 83.3130 USDT
2021-03-22 78.5007 USDT 2,961,889.0734 FIL 80.5972 USDT 75.0000 USDT 76.7268 USDT 76.5013 USDT
2021-03-21 81.6811 USDT 2,293,980.8230 FIL 82.0828 USDT 80.4611 USDT 81.1942 USDT 81.5491 USDT
2021-03-20 83.3298 USDT 2,997,761.9243 FIL 83.0497 USDT 81.4236 USDT 82.3397 USDT 82.4489 USDT
2021-03-19 81.5601 USDT 5,433,680.5623 FIL 80.1592 USDT 76.8999 USDT 78.4572 USDT 82.5328 USDT
2021-03-18 82.4809 USDT 10,193,282.3617 FIL 88.8804 USDT 74.0010 USDT 77.4804 USDT 77.3635 USDT
2021-03-17 75.0232 USDT 13,703,401.6109 FIL 63.5760 USDT 62.5443 USDT 64.2955 USDT 93.0349 USDT
2021-03-16 56.7282 USDT 5,441,791.6539 FIL 53.3785 USDT 51.0000 USDT 52.9455 USDT 61.3192 USDT
2021-03-15 53.9843 USDT 4,371,547.0290 FIL 53.8330 USDT 52.1000 USDT 53.5429 USDT 53.3153 USDT
2021-03-14 54.4330 USDT 6,890,522.0088 FIL 49.4002 USDT 49.3901 USDT 51.7546 USDT 56.0983 USDT
2021-03-13 47.9504 USDT 5,493,825.5066 FIL 44.0494 USDT 43.5000 USDT 44.0757 USDT 49.4722 USDT
2021-03-12 43.3183 USDT 3,258,227.0089 FIL 42.2579 USDT 41.9900 USDT 42.2107 USDT 44.5474 USDT
2021-03-11 42.2442 USDT 1,832,082.0639 FIL 42.4701 USDT 41.6501 USDT 42.0467 USDT 42.1227 USDT
2021-03-10 42.3807 USDT 2,831,529.2534 FIL 41.9220 USDT 41.1000 USDT 41.4419 USDT 42.4992 USDT
2021-03-09 41.8114 USDT 1,808,229.8222 FIL 41.5301 USDT 41.1800 USDT 41.6312 USDT 42.1007 USDT
2021-03-08 41.1975 USDT 1,556,557.9021 FIL 41.4220 USDT 40.5600 USDT 40.9788 USDT 41.3037 USDT
2021-03-07 41.1692 USDT 1,434,183.1324 FIL 40.4019 USDT 40.3000 USDT 40.7142 USDT 40.8722 USDT
2021-03-06 40.1765 USDT 1,568,990.8797 FIL 40.4713 USDT 39.0000 USDT 39.9999 USDT 40.4369 USDT
2021-03-05 39.4559 USDT 2,401,579.0446 FIL 40.8008 USDT 38.4489 USDT 39.3717 USDT 40.5427 USDT
2021-03-04 41.4812 USDT 3,192,597.4098 FIL 42.1811 USDT 40.0000 USDT 40.5140 USDT 40.8378 USDT
2021-03-03 41.4555 USDT 5,107,790.2780 FIL 38.2100 USDT 38.0089 USDT 38.4999 USDT 42.2364 USDT