Register for real-time alerts, custom portfolio, and market moversFILUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.62 | -0.300 | -5.08% | 5.92 | 5.98 | 5.56 | 6,349,860.00 |
| May 09 2024 | 5.92 | 0.220 | 3.78% | 5.71 | 5.94 | 5.68 | 4,485,283.00 |
| May 08 2024 | 5.71 | -0.070 | -1.16% | 5.79 | 5.82 | 5.61 | 5,432,324.00 |
| May 07 2024 | 5.77 | -0.260 | -4.29% | 6.02 | 6.14 | 5.77 | 5,975,865.00 |
| May 06 2024 | 6.03 | -0.120 | -1.89% | 6.13 | 6.42 | 6.02 | 8,183,679.00 |
| May 05 2024 | 6.15 | 0.090 | 1.57% | 6.05 | 6.30 | 5.95 | 5,627,470.00 |
| May 04 2024 | 6.05 | 0.010 | 0.20% | 6.03 | 6.21 | 6.00 | 4,769,556.00 |
| May 03 2024 | 6.04 | 0.110 | 1.85% | 5.94 | 6.14 | 5.83 | 5,281,659.00 |
| May 02 2024 | 5.93 | 0.210 | 3.72% | 5.69 | 6.03 | 5.55 | 5,554,897.00 |
| May 01 2024 | 5.72 | 0.100 | 1.71% | 5.64 | 5.78 | 5.20 | 11,011,295.00 |
| Apr 30 2024 | 5.62 | -0.300 | -5.00% | 5.91 | 6.00 | 5.43 | 8,828,918.00 |
| Apr 29 2024 | 5.92 | 0.020 | 0.36% | 5.92 | 5.99 | 5.72 | 6,072,850.00 |
| Apr 28 2024 | 5.90 | -0.030 | -0.42% | 5.94 | 6.13 | 5.86 | 4,727,138.00 |
| Apr 27 2024 | 5.92 | -0.080 | -1.37% | 6.02 | 6.02 | 5.67 | 6,852,834.00 |
| Apr 26 2024 | 6.01 | 0.010 | 0.20% | 6.00 | 6.12 | 5.83 | 6,236,198.00 |
| Apr 25 2024 | 5.99 | -0.060 | -0.94% | 6.05 | 6.12 | 5.83 | 6,203,557.00 |
| Apr 24 2024 | 6.05 | -0.340 | -5.29% | 6.42 | 6.54 | 5.98 | 8,900,533.00 |
| Apr 23 2024 | 6.39 | -0.180 | -2.80% | 6.56 | 6.66 | 6.33 | 5,333,855.00 |
| Apr 22 2024 | 6.57 | 0.090 | 1.47% | 6.50 | 6.73 | 6.41 | 7,015,220.00 |
| Apr 21 2024 | 6.48 | -0.180 | -2.63% | 6.65 | 6.76 | 6.33 | 7,237,320.00 |
| Apr 20 2024 | 6.65 | 0.510 | 8.32% | 6.16 | 6.70 | 6.06 | 6,543,401.00 |
| Apr 19 2024 | 6.14 | 0.150 | 2.42% | 5.97 | 6.29 | 5.53 | 12,031,119.00 |
| Apr 18 2024 | 6.00 | 0.150 | 2.51% | 5.87 | 6.05 | 5.71 | 8,234,733.00 |
| Apr 17 2024 | 5.85 | -0.230 | -3.75% | 6.05 | 6.11 | 5.60 | 10,033,167.00 |
| Apr 16 2024 | 6.08 | 0.070 | 1.20% | 5.99 | 6.13 | 5.70 | 12,793,353.00 |
| Apr 15 2024 | 6.01 | -0.150 | -2.42% | 6.11 | 6.54 | 5.68 | 18,928,107.00 |
| Apr 14 2024 | 6.15 | 0.440 | 7.70% | 5.70 | 6.24 | 5.47 | 25,111,061.00 |
| Apr 13 2024 | 5.71 | -0.910 | -13.71% | 6.58 | 6.74 | 5.00 | 37,972,441.00 |
| Apr 12 2024 | 6.62 | -1.43 | -17.73% | 8.07 | 8.22 | 5.55 | 26,357,357.00 |
| Apr 11 2024 | 8.05 | -0.440 | -5.16% | 8.44 | 8.60 | 7.96 | 9,226,011.00 |
| Apr 10 2024 | 8.49 | -0.170 | -1.99% | 8.61 | 8.72 | 8.18 | 10,756,035.00 |
| Apr 09 2024 | 8.66 | -0.660 | -7.03% | 9.33 | 9.34 | 8.60 | 10,001,964.00 |
| Apr 08 2024 | 9.31 | 0.480 | 5.46% | 8.80 | 9.35 | 8.66 | 7,464,715.00 |
| Apr 07 2024 | 8.83 | 0.250 | 2.94% | 8.57 | 8.89 | 8.56 | 4,402,269.00 |
| Apr 06 2024 | 8.58 | 0.190 | 2.20% | 8.38 | 8.68 | 8.34 | 3,561,911.00 |
| Apr 05 2024 | 8.40 | -0.240 | -2.79% | 8.61 | 8.66 | 8.09 | 7,307,859.00 |
| Apr 04 2024 | 8.64 | 0.220 | 2.57% | 8.44 | 9.00 | 8.21 | 8,258,856.00 |
| Apr 03 2024 | 8.42 | -0.140 | -1.68% | 8.60 | 8.79 | 8.25 | 10,779,876.00 |
| Apr 02 2024 | 8.56 | -0.820 | -8.69% | 9.35 | 9.36 | 8.46 | 13,454,381.00 |
| Apr 01 2024 | 9.38 | -0.580 | -5.85% | 9.99 | 10.41 | 9.03 | 15,331,769.00 |
| Mar 31 2024 | 9.96 | 0.530 | 5.61% | 9.42 | 9.99 | 9.40 | 5,299,422.00 |
| Mar 30 2024 | 9.43 | -0.220 | -2.32% | 9.59 | 9.96 | 9.40 | 8,895,555.00 |
| Mar 29 2024 | 9.66 | 0.360 | 3.87% | 9.29 | 10.25 | 9.20 | 17,791,426.00 |
| Mar 28 2024 | 9.30 | 0.170 | 1.91% | 9.12 | 9.37 | 8.97 | 6,446,211.00 |
| Mar 27 2024 | 9.12 | -0.330 | -3.53% | 9.47 | 9.63 | 8.90 | 10,730,870.00 |
| Mar 26 2024 | 9.46 | 0.090 | 0.94% | 9.37 | 9.76 | 9.18 | 11,672,664.00 |
| Mar 25 2024 | 9.37 | 0.460 | 5.15% | 8.90 | 9.54 | 8.83 | 10,506,984.00 |
| Mar 24 2024 | 8.91 | 0.280 | 3.22% | 8.67 | 8.99 | 8.52 | 5,881,171.00 |
| Mar 23 2024 | 8.63 | -0.110 | -1.21% | 8.70 | 8.96 | 8.50 | 7,634,652.00 |
| Mar 22 2024 | 8.74 | -0.280 | -3.15% | 8.97 | 9.28 | 8.40 | 12,451,681.00 |
| Mar 21 2024 | 9.02 | 0.390 | 4.49% | 8.60 | 9.30 | 8.56 | 15,415,720.00 |
| Mar 20 2024 | 8.63 | 0.620 | 7.79% | 8.05 | 8.74 | 7.68 | 13,277,611.00 |
| Mar 19 2024 | 8.01 | -0.860 | -9.68% | 8.87 | 8.97 | 7.86 | 16,076,320.00 |
| Mar 18 2024 | 8.87 | -0.300 | -3.25% | 9.14 | 9.77 | 8.65 | 13,343,920.00 |
| Mar 17 2024 | 9.17 | 0.320 | 3.66% | 8.87 | 9.36 | 8.30 | 11,950,730.00 |
| Mar 16 2024 | 8.84 | -0.930 | -9.48% | 9.73 | 9.89 | 8.66 | 12,747,910.00 |
| Mar 15 2024 | 9.77 | -0.870 | -8.14% | 10.52 | 10.63 | 8.99 | 10,360,628.00 |
| Mar 14 2024 | 10.63 | 0.00 | 0.00% | 10.63 | 10.63 | 10.63 | 0.00 |
| Mar 13 2024 | 10.63 | -0.270 | -2.46% | 10.88 | 11.18 | 10.27 | 12,055,151.00 |
| Mar 12 2024 | 10.90 | -0.260 | -2.35% | 11.12 | 11.17 | 10.09 | 13,300,951.00 |
| Mar 11 2024 | 11.16 | 0.470 | 4.42% | 10.65 | 11.38 | 10.19 | 17,204,066.00 |
| Mar 10 2024 | 10.69 | -0.360 | -3.23% | 11.05 | 11.29 | 10.31 | 11,687,408.00 |
| Mar 09 2024 | 11.05 | -0.400 | -3.49% | 11.50 | 11.85 | 10.90 | 16,755,695.00 |
| Mar 08 2024 | 11.45 | 1.52 | 15.28% | 9.96 | 11.80 | 9.65 | 26,530,261.00 |
| Mar 07 2024 | 9.93 | -0.140 | -1.34% | 10.04 | 10.30 | 9.49 | 15,932,293.00 |
| Mar 06 2024 | 10.06 | 1.19 | 13.40% | 8.87 | 10.24 | 8.49 | 21,828,349.00 |
| Mar 05 2024 | 8.88 | -1.12 | -11.23% | 9.99 | 10.50 | 7.75 | 27,003,789.00 |
| Mar 04 2024 | 10.00 | -0.480 | -4.61% | 10.52 | 10.82 | 9.73 | 27,900,499.00 |
| Mar 03 2024 | 10.48 | 1.19 | 12.75% | 9.24 | 10.88 | 8.76 | 38,325,608.00 |
| Mar 02 2024 | 9.30 | 1.08 | 13.20% | 8.19 | 9.50 | 8.08 | 32,756,196.00 |
| Mar 01 2024 | 8.21 | 0.090 | 1.06% | 8.14 | 8.50 | 7.95 | 13,046,161.00 |
| Feb 29 2024 | 8.13 | 0.400 | 5.14% | 7.68 | 8.88 | 7.56 | 29,129,536.00 |
| Feb 28 2024 | 7.73 | 0.070 | 0.86% | 7.67 | 8.17 | 7.00 | 24,753,299.00 |
| Feb 27 2024 | 7.66 | -0.490 | -5.96% | 8.14 | 8.32 | 7.48 | 15,579,048.00 |
| Feb 26 2024 | 8.15 | 0.030 | 0.43% | 8.10 | 8.33 | 7.81 | 13,355,220.00 |
| Feb 25 2024 | 8.11 | 0.020 | 0.22% | 8.11 | 8.62 | 7.97 | 17,693,272.00 |
| Feb 24 2024 | 8.10 | 0.120 | 1.47% | 8.06 | 8.23 | 7.70 | 11,818,514.00 |
| Feb 23 2024 | 7.98 | -0.090 | -1.12% | 8.14 | 8.57 | 7.78 | 26,761,335.00 |
| Feb 22 2024 | 8.07 | 0.820 | 11.36% | 7.23 | 8.48 | 7.08 | 30,701,512.00 |
| Feb 21 2024 | 7.25 | -0.490 | -6.36% | 7.73 | 7.75 | 6.81 | 21,515,722.00 |
| Feb 20 2024 | 7.74 | 0.330 | 4.45% | 7.44 | 8.00 | 7.18 | 45,796,851.00 |
| Feb 19 2024 | 7.41 | 1.13 | 18.00% | 6.27 | 7.80 | 6.22 | 31,232,832.00 |
| Feb 18 2024 | 6.28 | 0.070 | 1.16% | 6.19 | 6.44 | 6.06 | 13,118,926.00 |
| Feb 17 2024 | 6.21 | 0.420 | 7.18% | 5.78 | 6.40 | 5.70 | 21,035,871.00 |
| Feb 16 2024 | 5.79 | -0.080 | -1.28% | 5.86 | 6.00 | 5.65 | 8,615,710.00 |
| Feb 15 2024 | 5.87 | 0.280 | 4.94% | 5.59 | 5.94 | 5.59 | 9,935,476.00 |
| Feb 14 2024 | 5.59 | 0.100 | 1.86% | 5.48 | 5.67 | 5.44 | 7,256,502.00 |
| Feb 13 2024 | 5.49 | 0.030 | 0.61% | 5.46 | 5.54 | 5.35 | 8,397,554.00 |
| Feb 12 2024 | 5.45 | 0.150 | 2.75% | 5.31 | 5.50 | 5.21 | 5,163,546.00 |
| Feb 11 2024 | 5.31 | -0.050 | -0.90% | 5.35 | 5.45 | 5.26 | 3,549,815.00 |
| Feb 10 2024 | 5.36 | -0.120 | -2.19% | 5.49 | 5.50 | 5.28 | 4,584,259.00 |
