Crypto exchange Huobi

Market Filecoin (FIL) / Tether (USDT)

Identifier on Huobi: filusdt
Date Price Volume Open Low High Close
2021-09-19 83.1348 USDT 863,702.4507 FIL 84.3159 USDT 81.6000 USDT 82.7000 USDT 82.8674 USDT
2021-09-18 85.2124 USDT 2,130,899.9259 FIL 85.7864 USDT 82.6620 USDT 83.6862 USDT 83.6793 USDT
2021-09-17 83.2400 USDT 2,455,566.5441 FIL 84.7624 USDT 80.6000 USDT 82.1682 USDT 86.3261 USDT
2021-09-16 86.6634 USDT 4,258,920.3443 FIL 86.2248 USDT 82.2030 USDT 83.2843 USDT 82.9513 USDT
2021-09-15 85.0193 USDT 3,896,164.3199 FIL 80.7839 USDT 80.0690 USDT 80.8799 USDT 85.0661 USDT
2021-09-14 79.4587 USDT 2,281,080.7843 FIL 77.9555 USDT 77.4447 USDT 78.4075 USDT 79.1138 USDT
2021-09-13 78.8889 USDT 4,775,122.3689 FIL 83.6605 USDT 72.8000 USDT 77.9714 USDT 78.3895 USDT
2021-09-12 83.7804 USDT 2,816,915.1537 FIL 81.6755 USDT 80.6660 USDT 81.8316 USDT 83.5102 USDT
2021-09-11 82.7187 USDT 2,469,727.3171 FIL 82.4550 USDT 80.1727 USDT 81.9750 USDT 81.1819 USDT
2021-09-10 84.5007 USDT 4,583,155.6472 FIL 88.6986 USDT 78.2800 USDT 81.6631 USDT 79.9320 USDT
2021-09-09 89.9779 USDT 5,285,527.5908 FIL 88.4140 USDT 85.0000 USDT 88.5313 USDT 88.6854 USDT
2021-09-08 84.7177 USDT 8,987,697.5061 FIL 84.4795 USDT 76.0925 USDT 79.5018 USDT 88.2659 USDT
2021-09-07 90.7256 USDT 14,414,430.3738 FIL 106.2501 USDT 71.1000 USDT 83.0702 USDT 84.6069 USDT
2021-09-06 111.7914 USDT 6,556,523.5316 FIL 113.6627 USDT 103.8000 USDT 105.9918 USDT 104.4004 USDT
2021-09-05 105.1234 USDT 9,787,070.9996 FIL 95.0366 USDT 91.8888 USDT 93.6025 USDT 119.1814 USDT
2021-09-04 86.3830 USDT 7,300,228.4476 FIL 77.6585 USDT 77.4753 USDT 82.2419 USDT 94.6738 USDT
2021-09-03 77.4819 USDT 2,048,175.7336 FIL 77.4159 USDT 75.7148 USDT 76.4799 USDT 77.4739 USDT
2021-09-02 78.3399 USDT 1,795,337.5927 FIL 78.6737 USDT 77.0130 USDT 77.5741 USDT 77.9262 USDT
2021-09-01 76.9781 USDT 2,371,670.1068 FIL 75.9663 USDT 75.2648 USDT 75.8756 USDT 77.8333 USDT
2021-08-31 74.7174 USDT 3,577,258.2661 FIL 71.2352 USDT 70.5001 USDT 71.2567 USDT 75.1299 USDT
2021-08-30 72.8768 USDT 1,194,657.9063 FIL 73.6258 USDT 71.5800 USDT 72.3260 USDT 73.1664 USDT
2021-08-29 73.8978 USDT 1,357,797.2394 FIL 73.9538 USDT 72.4223 USDT 73.3724 USDT 74.3883 USDT
2021-08-28 73.9570 USDT 1,143,954.2509 FIL 75.1789 USDT 72.8800 USDT 73.5442 USDT 73.9344 USDT
2021-08-27 72.8793 USDT 2,156,695.7287 FIL 72.3228 USDT 70.5005 USDT 71.4540 USDT 74.9097 USDT
2021-08-26 74.1690 USDT 2,264,550.9998 FIL 76.5527 USDT 71.5001 USDT 72.4058 USDT 72.5127 USDT
2021-08-25 75.0419 USDT 1,982,190.5100 FIL 74.3570 USDT 72.5001 USDT 73.8699 USDT 77.3933 USDT
2021-08-24 76.7505 USDT 2,925,575.0047 FIL 79.7863 USDT 73.0000 USDT 74.7931 USDT 74.9006 USDT
2021-08-23 80.0104 USDT 2,940,098.5359 FIL 77.1687 USDT 76.6053 USDT 77.7100 USDT 79.6248 USDT
2021-08-22 77.3240 USDT 2,855,874.2545 FIL 78.3437 USDT 75.1000 USDT 76.0505 USDT 77.3059 USDT
2021-08-21 73.4282 USDT 2,325,150.1865 FIL 73.0577 USDT 71.4400 USDT 72.3747 USDT 74.7820 USDT
2021-08-20 71.6862 USDT 2,036,458.7371 FIL 70.4938 USDT 69.7000 USDT 70.2990 USDT 72.8318 USDT
2021-08-19 67.9281 USDT 1,779,331.0813 FIL 67.4698 USDT 66.3109 USDT 67.1584 USDT 70.3570 USDT
2021-08-18 68.1426 USDT 2,361,571.6621 FIL 69.4737 USDT 66.2300 USDT 66.9480 USDT 66.7258 USDT
2021-08-17 72.9257 USDT 2,635,015.7209 FIL 73.2735 USDT 71.0000 USDT 71.9159 USDT 71.4201 USDT
2021-08-16 74.0262 USDT 3,637,473.1377 FIL 73.0574 USDT 72.5000 USDT 73.5562 USDT 74.2037 USDT
2021-08-15 72.0086 USDT 2,065,454.6744 FIL 72.4143 USDT 70.0001 USDT 71.1673 USDT 73.3930 USDT
2021-08-14 73.0116 USDT 3,099,360.8235 FIL 74.5087 USDT 70.2380 USDT 71.6263 USDT 72.5697 USDT
2021-08-13 70.6380 USDT 2,254,297.4378 FIL 68.3672 USDT 68.3103 USDT 69.8000 USDT 72.5063 USDT
2021-08-12 70.1529 USDT 3,606,288.6070 FIL 71.7644 USDT 66.1319 USDT 67.4968 USDT 67.5468 USDT
2021-08-11 70.7993 USDT 3,787,634.4305 FIL 66.7306 USDT 66.6600 USDT 67.8800 USDT 73.0336 USDT
2021-08-10 67.5325 USDT 1,980,603.5339 FIL 67.5530 USDT 65.0100 USDT 66.4227 USDT 67.4000 USDT
2021-08-09 65.5091 USDT 2,676,501.6890 FIL 64.4755 USDT 61.4209 USDT 62.9900 USDT 67.2673 USDT
2021-08-08 66.2630 USDT 2,570,258.1390 FIL 69.2450 USDT 63.3562 USDT 64.8857 USDT 64.3703 USDT
2021-08-07 67.9197 USDT 5,159,099.2018 FIL 64.2087 USDT 63.6467 USDT 66.4397 USDT 69.3684 USDT
2021-08-06 60.5329 USDT 3,722,953.1269 FIL 57.8561 USDT 57.1720 USDT 57.7122 USDT 61.8104 USDT
2021-08-05 56.2417 USDT 1,527,256.2855 FIL 56.4870 USDT 55.0300 USDT 55.6341 USDT 57.2438 USDT
2021-08-04 55.8716 USDT 1,848,383.7767 FIL 54.3127 USDT 53.9951 USDT 54.6190 USDT 56.6754 USDT
2021-08-03 53.8610 USDT 1,148,170.0362 FIL 54.4407 USDT 52.7598 USDT 53.4985 USDT 53.7165 USDT
2021-08-02 54.6265 USDT 1,474,063.5458 FIL 53.8457 USDT 53.1064 USDT 54.1087 USDT 54.8297 USDT
2021-08-01 55.8410 USDT 3,753,331.8571 FIL 52.0223 USDT 51.5800 USDT 53.9600 USDT 56.1357 USDT