FILUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 6.11 | -0.130 | -2.13% | 6.24 | 6.28 | 5.97 | 839,047.00 |
May 21 2024 | 6.24 | 0.080 | 1.30% | 6.17 | 6.30 | 6.05 | 1,174,680.00 |
May 20 2024 | 6.16 | 0.610 | 10.91% | 5.55 | 6.19 | 5.49 | 1,255,487.00 |
May 19 2024 | 5.56 | -0.300 | -5.06% | 5.83 | 5.96 | 5.49 | 933,604.00 |
May 18 2024 | 5.85 | -0.030 | -0.56% | 5.88 | 5.99 | 5.81 | 642,940.00 |
May 17 2024 | 5.88 | 0.130 | 2.29% | 5.75 | 5.99 | 5.69 | 805,399.00 |
May 16 2024 | 5.75 | -0.040 | -0.66% | 5.79 | 5.90 | 5.62 | 986,002.00 |
May 15 2024 | 5.79 | 0.450 | 8.33% | 5.34 | 5.84 | 5.28 | 930,235.00 |
May 14 2024 | 5.34 | -0.250 | -4.51% | 5.61 | 5.62 | 5.32 | 795,529.00 |
May 13 2024 | 5.60 | -0.010 | -0.20% | 5.60 | 5.71 | 5.39 | 1,053,609.00 |
May 12 2024 | 5.61 | 0.010 | 0.11% | 5.61 | 5.70 | 5.56 | 438,953.00 |
May 11 2024 | 5.60 | -0.020 | -0.37% | 5.64 | 5.69 | 5.54 | 618,338.00 |
May 10 2024 | 5.62 | -0.290 | -4.89% | 5.93 | 5.97 | 5.56 | 959,197.00 |
May 09 2024 | 5.91 | 0.200 | 3.52% | 5.71 | 5.93 | 5.68 | 811,282.00 |
May 08 2024 | 5.71 | -0.060 | -1.02% | 5.79 | 5.82 | 5.61 | 908,218.00 |
May 07 2024 | 5.77 | -0.270 | -4.39% | 6.04 | 6.13 | 5.77 | 968,325.00 |
May 06 2024 | 6.04 | -0.120 | -1.97% | 6.15 | 6.42 | 6.02 | 1,171,515.00 |
May 05 2024 | 6.16 | 0.100 | 1.69% | 6.05 | 6.30 | 5.95 | 857,599.00 |
May 04 2024 | 6.05 | 0.010 | 0.10% | 6.04 | 6.21 | 6.00 | 912,790.00 |
May 03 2024 | 6.05 | 0.100 | 1.72% | 5.93 | 6.13 | 5.83 | 814,981.00 |
May 02 2024 | 5.95 | 0.210 | 3.75% | 5.71 | 6.02 | 5.57 | 1,011,883.00 |
May 01 2024 | 5.73 | 0.090 | 1.67% | 5.64 | 5.78 | 5.23 | 1,154,058.00 |
Apr 30 2024 | 5.64 | -0.290 | -4.84% | 5.93 | 5.99 | 5.44 | 1,111,499.00 |
Apr 29 2024 | 5.92 | 0.030 | 0.49% | 5.91 | 5.99 | 5.72 | 866,244.00 |
Apr 28 2024 | 5.89 | -0.030 | -0.47% | 5.92 | 6.13 | 5.86 | 715,912.00 |
Apr 27 2024 | 5.92 | -0.090 | -1.44% | 6.00 | 6.02 | 5.67 | 954,632.00 |
Apr 26 2024 | 6.01 | 0.010 | 0.23% | 6.00 | 6.11 | 5.83 | 987,133.00 |
Apr 25 2024 | 6.00 | -0.050 | -0.81% | 6.03 | 6.12 | 5.83 | 962,122.00 |
Apr 24 2024 | 6.04 | -0.350 | -5.42% | 6.39 | 6.54 | 5.98 | 1,181,100.00 |
Apr 23 2024 | 6.39 | -0.180 | -2.81% | 6.57 | 6.66 | 6.33 | 1,019,055.00 |
Apr 22 2024 | 6.58 | 0.100 | 1.59% | 6.49 | 6.72 | 6.41 | 1,043,225.00 |
Apr 21 2024 | 6.47 | -0.180 | -2.69% | 6.64 | 6.76 | 6.33 | 1,010,321.00 |
Apr 20 2024 | 6.65 | 0.490 | 7.95% | 6.16 | 6.67 | 6.06 | 1,054,110.00 |
Apr 19 2024 | 6.16 | 0.160 | 2.73% | 5.99 | 6.28 | 5.53 | 1,209,823.00 |
Apr 18 2024 | 6.00 | 0.160 | 2.72% | 5.84 | 6.05 | 5.72 | 975,519.00 |
Apr 17 2024 | 5.84 | -0.230 | -3.79% | 6.08 | 6.11 | 5.63 | 1,087,269.00 |
Apr 16 2024 | 6.07 | 0.060 | 1.01% | 6.02 | 6.12 | 5.70 | 1,207,699.00 |
Apr 15 2024 | 6.01 | -0.160 | -2.61% | 6.10 | 6.51 | 5.74 | 1,437,635.00 |
Apr 14 2024 | 6.17 | 0.430 | 7.46% | 5.70 | 6.23 | 5.49 | 1,624,030.00 |
Apr 13 2024 | 5.74 | -0.870 | -13.19% | 6.61 | 6.73 | 5.16 | 1,798,669.00 |
Apr 12 2024 | 6.61 | -1.44 | -17.86% | 8.04 | 8.22 | 6.17 | 1,510,756.00 |
Apr 11 2024 | 8.05 | -0.440 | -5.19% | 8.49 | 8.60 | 7.96 | 1,266,602.00 |
Apr 10 2024 | 8.49 | -0.180 | -2.03% | 8.66 | 8.72 | 8.23 | 1,158,342.00 |
Apr 09 2024 | 8.67 | -0.650 | -6.94% | 9.33 | 9.34 | 8.61 | 1,217,506.00 |
Apr 08 2024 | 9.31 | 0.480 | 5.45% | 8.83 | 9.35 | 8.67 | 853,028.00 |
Apr 07 2024 | 8.83 | 0.240 | 2.76% | 8.61 | 8.88 | 8.56 | 841,810.00 |
Apr 06 2024 | 8.59 | 0.190 | 2.21% | 8.40 | 8.68 | 8.34 | 691,344.00 |
Apr 05 2024 | 8.41 | -0.230 | -2.62% | 8.61 | 8.66 | 8.11 | 1,049,621.00 |
Apr 04 2024 | 8.64 | 0.210 | 2.46% | 8.45 | 8.84 | 8.21 | 1,323,087.00 |
Apr 03 2024 | 8.43 | -0.140 | -1.60% | 8.57 | 8.79 | 8.27 | 1,534,075.00 |
Apr 02 2024 | 8.57 | -0.820 | -8.75% | 9.38 | 9.38 | 8.47 | 1,341,562.00 |
Apr 01 2024 | 9.39 | -0.570 | -5.74% | 10.01 | 10.35 | 9.07 | 1,551,563.00 |
Mar 31 2024 | 9.96 | 0.510 | 5.44% | 9.43 | 9.99 | 9.40 | 957,348.00 |
Mar 30 2024 | 9.44 | -0.240 | -2.49% | 9.61 | 9.95 | 9.40 | 1,261,433.00 |
Mar 29 2024 | 9.69 | 0.390 | 4.18% | 9.30 | 10.23 | 9.20 | 1,743,631.00 |
Mar 28 2024 | 9.30 | 0.210 | 2.31% | 9.13 | 9.37 | 8.97 | 1,265,175.00 |
Mar 27 2024 | 9.09 | -0.360 | -3.78% | 9.46 | 9.63 | 8.91 | 1,485,427.00 |
Mar 26 2024 | 9.44 | 0.090 | 1.01% | 9.36 | 9.73 | 9.21 | 1,648,138.00 |
Mar 25 2024 | 9.35 | 0.430 | 4.88% | 8.90 | 9.54 | 8.83 | 1,448,011.00 |
Mar 24 2024 | 8.91 | 0.240 | 2.77% | 8.64 | 8.98 | 8.52 | 1,157,064.00 |
Mar 23 2024 | 8.67 | -0.010 | -0.15% | 8.69 | 8.96 | 8.50 | 1,249,246.00 |
Mar 22 2024 | 8.69 | -0.340 | -3.76% | 9.03 | 9.26 | 8.40 | 1,468,743.00 |
Mar 21 2024 | 9.03 | 0.380 | 4.43% | 8.63 | 9.30 | 8.56 | 1,785,774.00 |
Mar 20 2024 | 8.64 | 0.640 | 8.00% | 7.99 | 8.73 | 7.68 | 1,718,967.00 |
Mar 19 2024 | 8.00 | -0.870 | -9.79% | 8.88 | 8.95 | 7.86 | 1,676,374.00 |
Mar 18 2024 | 8.87 | -0.300 | -3.28% | 9.18 | 9.60 | 8.64 | 1,486,514.00 |
Mar 17 2024 | 9.17 | 0.360 | 4.11% | 8.83 | 9.35 | 8.32 | 1,523,301.00 |
Mar 16 2024 | 8.81 | -0.890 | -9.14% | 9.77 | 9.89 | 8.66 | 1,597,906.00 |
Mar 15 2024 | 9.70 | -0.820 | -7.80% | 10.56 | 10.62 | 9.13 | 1,309,082.00 |
Mar 14 2024 | 10.52 | -0.130 | -1.21% | 10.63 | 10.76 | 9.95 | 1,213,674.00 |
Mar 13 2024 | 10.65 | -0.250 | -2.33% | 10.89 | 11.17 | 10.33 | 1,217,334.00 |
Mar 12 2024 | 10.90 | -0.300 | -2.64% | 11.18 | 11.20 | 10.22 | 1,146,423.00 |
Mar 11 2024 | 11.20 | 0.540 | 5.04% | 10.71 | 11.35 | 10.24 | 1,380,085.00 |
Mar 10 2024 | 10.66 | -0.380 | -3.45% | 11.05 | 11.28 | 10.38 | 1,256,201.00 |
Mar 09 2024 | 11.04 | -0.410 | -3.56% | 11.49 | 11.74 | 10.90 | 1,218,974.00 |
Mar 08 2024 | 11.45 | 1.53 | 15.43% | 9.96 | 11.78 | 9.89 | 1,665,734.00 |
Mar 07 2024 | 9.92 | -0.170 | -1.64% | 10.07 | 10.29 | 9.60 | 1,195,658.00 |
Mar 06 2024 | 10.08 | 1.17 | 13.07% | 8.88 | 10.21 | 8.50 | 1,460,186.00 |
Mar 05 2024 | 8.92 | -1.12 | -11.18% | 9.99 | 10.45 | 8.30 | 1,794,923.00 |
Mar 04 2024 | 10.04 | -0.460 | -4.34% | 10.51 | 10.64 | 9.74 | 1,792,518.00 |
Mar 03 2024 | 10.49 | 1.20 | 12.91% | 9.30 | 10.85 | 8.89 | 1,832,354.00 |
Mar 02 2024 | 9.29 | 1.07 | 13.01% | 8.22 | 9.48 | 8.18 | 2,000,614.00 |
Mar 01 2024 | 8.22 | 0.050 | 0.60% | 8.14 | 8.46 | 7.97 | 1,533,839.00 |
Feb 29 2024 | 8.18 | 0.480 | 6.28% | 7.70 | 8.74 | 7.56 | 1,815,713.00 |
Feb 28 2024 | 7.69 | 0.040 | 0.51% | 7.65 | 8.15 | 7.02 | 1,666,243.00 |
Feb 27 2024 | 7.65 | -0.490 | -5.97% | 8.15 | 8.31 | 7.54 | 1,190,294.00 |
Feb 26 2024 | 8.14 | 0.00 | -0.04% | 8.16 | 8.33 | 7.81 | 1,228,382.00 |
Feb 25 2024 | 8.14 | 0.060 | 0.73% | 8.11 | 8.53 | 7.96 | 1,385,324.00 |
Feb 24 2024 | 8.08 | 0.060 | 0.75% | 8.03 | 8.22 | 7.70 | 1,252,208.00 |
Feb 23 2024 | 8.02 | -0.050 | -0.65% | 8.12 | 8.54 | 7.83 | 1,776,991.00 |