Register for streaming realtime charts, analysis tools, and prices.FILUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 4.39 | -0.170 | -3.65% | 4.56 | 4.66 | 4.31 | 4,658,075.00 |
| Jul 17 2024 | 4.55 | 0.020 | 0.37% | 4.53 | 4.84 | 4.48 | 7,757,832.00 |
| Jul 16 2024 | 4.54 | 0.090 | 1.93% | 4.45 | 4.62 | 4.24 | 6,769,590.00 |
| Jul 15 2024 | 4.45 | 0.180 | 4.17% | 4.27 | 4.46 | 4.21 | 5,955,960.00 |
| Jul 14 2024 | 4.27 | -0.010 | -0.30% | 4.27 | 4.35 | 4.19 | 3,713,304.00 |
| Jul 13 2024 | 4.28 | 0.170 | 4.01% | 4.13 | 4.32 | 4.09 | 4,213,616.00 |
| Jul 12 2024 | 4.12 | 0.040 | 0.91% | 4.09 | 4.15 | 3.96 | 4,548,403.00 |
| Jul 11 2024 | 4.08 | 0.110 | 2.69% | 3.97 | 4.23 | 3.94 | 6,855,429.00 |
| Jul 10 2024 | 3.98 | 0.070 | 1.71% | 3.90 | 4.00 | 3.83 | 3,323,207.00 |
| Jul 09 2024 | 3.91 | 0.090 | 2.41% | 3.80 | 3.96 | 3.75 | 3,574,922.00 |
| Jul 08 2024 | 3.82 | 0.190 | 5.10% | 3.64 | 3.94 | 3.45 | 8,689,100.00 |
| Jul 07 2024 | 3.63 | -0.340 | -8.65% | 3.97 | 3.97 | 3.61 | 4,190,260.00 |
| Jul 06 2024 | 3.98 | 0.430 | 12.26% | 3.54 | 4.02 | 3.50 | 6,330,497.00 |
| Jul 05 2024 | 3.54 | -0.240 | -6.37% | 3.75 | 3.75 | 3.25 | 17,286,154.00 |
| Jul 04 2024 | 3.78 | -0.320 | -7.85% | 4.11 | 4.14 | 3.77 | 6,948,607.00 |
| Jul 03 2024 | 4.10 | -0.310 | -7.11% | 4.42 | 4.44 | 4.02 | 5,402,425.00 |
| Jul 02 2024 | 4.42 | 0.090 | 2.03% | 4.32 | 4.46 | 4.31 | 2,956,434.00 |
| Jul 01 2024 | 4.33 | -0.150 | -3.37% | 4.48 | 4.56 | 4.33 | 3,953,442.00 |
| Jun 30 2024 | 4.48 | 0.130 | 3.06% | 4.34 | 4.50 | 4.30 | 2,726,117.00 |
| Jun 29 2024 | 4.35 | -0.040 | -0.80% | 4.38 | 4.45 | 4.32 | 2,082,650.00 |
| Jun 28 2024 | 4.38 | -0.120 | -2.73% | 4.50 | 4.58 | 4.38 | 3,848,820.00 |
| Jun 27 2024 | 4.51 | 0.110 | 2.50% | 4.38 | 4.53 | 4.28 | 3,315,106.00 |
| Jun 26 2024 | 4.40 | -0.050 | -1.08% | 4.44 | 4.50 | 4.32 | 3,408,906.00 |
| Jun 25 2024 | 4.44 | 0.050 | 1.11% | 4.40 | 4.53 | 4.36 | 4,568,359.00 |
| Jun 24 2024 | 4.40 | 0.110 | 2.45% | 4.30 | 4.42 | 4.01 | 10,168,729.00 |
| Jun 23 2024 | 4.29 | -0.090 | -2.08% | 4.37 | 4.48 | 4.22 | 3,375,904.00 |
| Jun 22 2024 | 4.38 | -0.020 | -0.45% | 4.40 | 4.45 | 4.34 | 1,829,544.00 |
| Jun 21 2024 | 4.40 | -0.010 | -0.14% | 4.41 | 4.45 | 4.27 | 3,927,826.00 |
| Jun 20 2024 | 4.41 | -0.040 | -0.85% | 4.42 | 4.62 | 4.32 | 4,805,744.00 |
| Jun 19 2024 | 4.45 | 0.090 | 2.14% | 4.34 | 4.50 | 4.30 | 5,586,729.00 |
| Jun 18 2024 | 4.35 | -0.580 | -11.69% | 4.94 | 4.94 | 4.10 | 18,494,053.00 |
| Jun 17 2024 | 4.93 | -0.310 | -5.99% | 5.24 | 5.28 | 4.71 | 8,786,146.00 |
| Jun 16 2024 | 5.24 | 0.020 | 0.33% | 5.22 | 5.30 | 5.13 | 2,113,614.00 |
| Jun 15 2024 | 5.23 | 0.130 | 2.55% | 5.09 | 5.37 | 5.09 | 4,484,836.00 |
| Jun 14 2024 | 5.10 | -0.290 | -5.35% | 5.40 | 5.47 | 4.95 | 7,643,575.00 |
| Jun 13 2024 | 5.38 | -0.270 | -4.83% | 5.64 | 5.70 | 5.29 | 6,981,255.00 |
| Jun 12 2024 | 5.66 | -0.140 | -2.38% | 5.38 | 5.75 | 5.21 | 10,100,520.00 |
| Jun 11 2024 | 5.79 | 0.00 | 0.00% | 5.79 | 5.79 | 5.79 | 0.00 |
| Jun 10 2024 | 5.79 | -0.340 | -5.50% | 6.13 | 6.15 | 5.69 | 8,233,948.00 |
| Jun 09 2024 | 6.13 | 0.080 | 1.29% | 6.04 | 6.37 | 6.01 | 8,345,527.00 |
| Jun 08 2024 | 6.05 | -0.060 | -1.01% | 6.09 | 6.47 | 5.98 | 14,438,357.00 |
| Jun 07 2024 | 6.12 | 0.160 | 2.65% | 5.96 | 6.75 | 5.70 | 25,758,971.00 |
| Jun 06 2024 | 5.96 | -0.120 | -1.93% | 6.07 | 6.09 | 5.84 | 4,429,682.00 |
| Jun 05 2024 | 6.07 | 0.120 | 1.93% | 5.96 | 6.10 | 5.94 | 5,208,182.00 |
| Jun 04 2024 | 5.96 | 0.170 | 2.94% | 5.79 | 6.05 | 5.71 | 5,658,294.00 |
| Jun 03 2024 | 5.79 | -0.020 | -0.36% | 5.82 | 5.96 | 5.75 | 5,551,327.00 |
| Jun 02 2024 | 5.81 | 0.010 | 0.22% | 5.79 | 5.92 | 5.69 | 3,755,283.00 |
| Jun 01 2024 | 5.80 | 0.060 | 1.05% | 5.74 | 5.82 | 5.71 | 1,715,367.00 |
| May 31 2024 | 5.74 | -0.070 | -1.22% | 5.80 | 5.85 | 5.64 | 3,717,588.00 |
| May 30 2024 | 5.81 | 0.020 | 0.33% | 5.79 | 5.93 | 5.63 | 4,636,135.00 |
| May 29 2024 | 5.79 | -0.150 | -2.54% | 5.95 | 6.05 | 5.76 | 5,078,404.00 |
| May 28 2024 | 5.94 | -0.180 | -2.91% | 6.12 | 6.13 | 5.83 | 5,792,755.00 |
| May 27 2024 | 6.12 | 0.260 | 4.51% | 5.86 | 6.25 | 5.84 | 5,522,507.00 |
| May 26 2024 | 5.85 | -0.150 | -2.50% | 6.01 | 6.04 | 5.81 | 3,686,927.00 |
| May 25 2024 | 6.00 | 0.180 | 3.16% | 5.82 | 6.05 | 5.81 | 3,917,828.00 |
| May 24 2024 | 5.82 | 0.030 | 0.50% | 5.78 | 5.89 | 5.65 | 6,047,805.00 |
| May 23 2024 | 5.79 | -0.330 | -5.36% | 6.13 | 6.24 | 5.50 | 12,897,143.00 |
| May 22 2024 | 6.12 | -0.120 | -1.86% | 6.23 | 6.31 | 5.96 | 7,124,129.00 |
| May 21 2024 | 6.24 | 0.060 | 1.04% | 6.17 | 6.36 | 6.05 | 9,476,027.00 |
| May 20 2024 | 6.17 | 0.620 | 11.15% | 5.56 | 6.20 | 5.48 | 10,830,428.00 |
| May 19 2024 | 5.55 | -0.300 | -5.08% | 5.84 | 5.96 | 5.48 | 5,313,252.00 |
| May 18 2024 | 5.85 | -0.040 | -0.65% | 5.89 | 5.99 | 5.81 | 3,158,641.00 |
| May 17 2024 | 5.89 | 0.140 | 2.36% | 5.75 | 5.99 | 5.69 | 4,948,497.00 |
| May 16 2024 | 5.75 | -0.030 | -0.59% | 5.79 | 5.92 | 5.62 | 5,995,110.00 |
| May 15 2024 | 5.79 | 0.440 | 8.17% | 5.36 | 5.84 | 5.28 | 5,860,700.00 |
| May 14 2024 | 5.35 | -0.250 | -4.50% | 5.59 | 5.62 | 5.32 | 4,688,320.00 |
| May 13 2024 | 5.60 | -0.010 | -0.09% | 5.62 | 5.71 | 5.37 | 6,309,992.00 |
| May 12 2024 | 5.61 | 0.00 | -0.05% | 5.61 | 5.70 | 5.56 | 2,088,089.00 |
| May 11 2024 | 5.61 | -0.010 | -0.25% | 5.62 | 5.69 | 5.54 | 3,058,317.00 |
| May 10 2024 | 5.62 | -0.300 | -5.08% | 5.91 | 5.98 | 5.56 | 6,358,121.00 |
| May 09 2024 | 5.92 | 0.220 | 3.78% | 5.71 | 5.94 | 5.68 | 4,516,712.00 |
| May 08 2024 | 5.71 | -0.070 | -1.16% | 5.79 | 5.82 | 5.61 | 5,444,118.00 |
| May 07 2024 | 5.77 | -0.250 | -4.20% | 6.03 | 6.14 | 5.77 | 6,386,684.00 |
| May 06 2024 | 6.03 | -0.120 | -1.98% | 6.15 | 6.42 | 6.02 | 8,244,203.00 |
| May 05 2024 | 6.15 | 0.090 | 1.57% | 6.06 | 6.30 | 5.95 | 5,630,489.00 |
| May 04 2024 | 6.05 | 0.010 | 0.20% | 6.04 | 6.21 | 6.00 | 4,807,658.00 |
| May 03 2024 | 6.04 | 0.110 | 1.85% | 5.94 | 6.14 | 5.83 | 5,306,915.00 |
| May 02 2024 | 5.93 | 0.210 | 3.72% | 5.70 | 6.03 | 5.55 | 5,574,072.00 |
| May 01 2024 | 5.72 | 0.100 | 1.71% | 5.64 | 5.78 | 5.20 | 9,449,758.00 |
| Apr 30 2024 | 5.62 | -0.300 | -5.00% | 5.91 | 6.00 | 5.43 | 8,850,210.00 |
| Apr 29 2024 | 5.92 | 0.020 | 0.36% | 5.91 | 5.99 | 5.72 | 6,080,402.00 |
| Apr 28 2024 | 5.90 | -0.030 | -0.42% | 5.93 | 6.13 | 5.86 | 4,774,778.00 |
| Apr 27 2024 | 5.92 | -0.080 | -1.37% | 6.01 | 6.03 | 5.67 | 6,866,887.00 |
| Apr 26 2024 | 6.01 | 0.010 | 0.20% | 6.00 | 6.12 | 5.83 | 6,240,682.00 |
| Apr 25 2024 | 5.99 | -0.060 | -0.94% | 6.05 | 6.12 | 5.83 | 6,254,202.00 |
| Apr 24 2024 | 6.05 | -0.340 | -5.29% | 6.40 | 6.54 | 5.98 | 8,910,233.00 |
| Apr 23 2024 | 6.39 | -0.180 | -2.80% | 6.56 | 6.66 | 6.33 | 5,332,762.00 |
| Apr 22 2024 | 6.57 | 0.090 | 1.47% | 6.49 | 6.73 | 6.41 | 7,005,457.00 |
| Apr 21 2024 | 6.48 | -0.180 | -2.63% | 6.63 | 6.76 | 6.33 | 7,375,089.00 |
| Apr 20 2024 | 6.65 | 0.510 | 8.32% | 6.14 | 6.70 | 6.06 | 6,557,216.00 |
