Register for streaming realtime charts, analysis tools, and prices.
FILUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.91 | 0.060 | 1.07% | 5.89 | 5.92 | 5.80 | 9,329.00 |
| May 09 2024 | 5.85 | 0.120 | 2.15% | 5.73 | 5.85 | 5.69 | 1,166.00 |
| May 08 2024 | 5.72 | -0.060 | -1.10% | 5.73 | 5.80 | 5.55 | 27,596.00 |
| May 07 2024 | 5.79 | -0.140 | -2.29% | 6.00 | 6.13 | 5.60 | 16,121.00 |
| May 06 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| May 05 2024 | 5.92 | -0.110 | -1.80% | 6.05 | 6.07 | 5.91 | 1,259.00 |
| May 04 2024 | 6.03 | -0.060 | -1.06% | 5.98 | 6.06 | 5.98 | 63.00 |
| May 03 2024 | 6.10 | 0.700 | 12.93% | 5.88 | 6.10 | 5.83 | 3,979.00 |
| May 02 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0.00 |
| May 01 2024 | 5.40 | -0.150 | -2.78% | 5.72 | 5.72 | 5.24 | 44,605.00 |
| Apr 30 2024 | 5.55 | -0.410 | -6.87% | 5.92 | 5.98 | 5.44 | 6,228.00 |
| Apr 29 2024 | 5.96 | 0.080 | 1.36% | 5.92 | 5.97 | 5.72 | 7,451.00 |
| Apr 28 2024 | 5.88 | -0.060 | -1.08% | 5.95 | 6.09 | 5.86 | 2,734.00 |
| Apr 27 2024 | 5.95 | -0.100 | -1.67% | 5.98 | 5.98 | 5.70 | 12,602.00 |
| Apr 26 2024 | 6.05 | 0.070 | 1.16% | 5.99 | 6.08 | 5.84 | 4,134.00 |
| Apr 25 2024 | 5.98 | -0.050 | -0.84% | 6.05 | 6.10 | 5.83 | 6,431.00 |
| Apr 24 2024 | 6.03 | -0.500 | -7.73% | 6.41 | 6.51 | 5.99 | 11,338.00 |
| Apr 23 2024 | 6.53 | -0.080 | -1.21% | 6.64 | 6.66 | 6.49 | 2,212.00 |
| Apr 22 2024 | 6.61 | 0.110 | 1.70% | 6.54 | 6.73 | 6.43 | 4,915.00 |
| Apr 21 2024 | 6.50 | 0.380 | 6.20% | 6.67 | 6.77 | 6.37 | 3,956.00 |
| Apr 20 2024 | 6.12 | 0.00 | 0.00% | 6.12 | 6.12 | 6.12 | 0.00 |
| Apr 19 2024 | 6.12 | 0.270 | 4.60% | 5.97 | 6.29 | 5.59 | 34,901.00 |
| Apr 18 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0.00 |
| Apr 17 2024 | 5.86 | -0.240 | -3.96% | 6.08 | 6.08 | 5.65 | 33,700.00 |
| Apr 16 2024 | 6.10 | 0.100 | 1.70% | 5.89 | 6.13 | 5.71 | 18,858.00 |
| Apr 15 2024 | 5.99 | -0.250 | -3.94% | 6.12 | 6.54 | 5.71 | 23,626.00 |
| Apr 14 2024 | 6.24 | -0.400 | -6.03% | 5.73 | 6.26 | 5.50 | 28,802.00 |
| Apr 13 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.64 | 6.64 | 0.00 |
| Apr 12 2024 | 6.64 | -1.41 | -17.46% | 8.09 | 8.21 | 5.56 | 67,443.00 |
| Apr 11 2024 | 8.05 | -0.440 | -5.17% | 8.51 | 8.59 | 7.99 | 7,651.00 |
| Apr 10 2024 | 8.48 | -0.790 | -8.53% | 8.65 | 8.65 | 8.20 | 4,017.00 |
| Apr 09 2024 | 9.27 | 0.00 | 0.00% | 9.27 | 9.27 | 9.27 | 0.00 |
| Apr 08 2024 | 9.27 | 0.490 | 5.60% | 8.72 | 9.28 | 8.63 | 19,189.00 |
| Apr 07 2024 | 8.78 | 0.220 | 2.59% | 8.58 | 8.86 | 8.34 | 22,684.00 |
| Apr 06 2024 | 8.56 | 0.150 | 1.83% | 8.35 | 8.64 | 8.35 | 3,588.00 |
| Apr 05 2024 | 8.41 | -0.240 | -2.75% | 8.64 | 8.67 | 8.11 | 13,565.00 |
| Apr 04 2024 | 8.65 | 0.130 | 1.47% | 8.49 | 8.93 | 8.25 | 42,142.00 |
| Apr 03 2024 | 8.52 | -0.070 | -0.77% | 8.55 | 8.80 | 8.30 | 85,723.00 |
| Apr 02 2024 | 8.59 | -0.780 | -8.34% | 9.34 | 9.34 | 8.44 | 74,734.00 |
| Apr 01 2024 | 9.37 | -0.630 | -6.32% | 10.00 | 10.00 | 9.04 | 143,369.00 |
| Mar 31 2024 | 10.00 | 0.540 | 5.71% | 9.49 | 10.00 | 9.49 | 26,330.00 |
| Mar 30 2024 | 9.46 | -0.200 | -2.02% | 9.59 | 9.94 | 9.43 | 9,684.00 |
| Mar 29 2024 | 9.65 | 0.370 | 3.94% | 9.28 | 10.00 | 9.22 | 36,570.00 |
| Mar 28 2024 | 9.29 | 0.200 | 2.16% | 9.14 | 9.37 | 8.99 | 23,612.00 |
| Mar 27 2024 | 9.09 | -0.360 | -3.82% | 9.45 | 9.62 | 8.91 | 14,960.00 |
| Mar 26 2024 | 9.45 | 0.100 | 1.02% | 9.35 | 9.71 | 9.21 | 19,316.00 |
| Mar 25 2024 | 9.36 | 0.420 | 4.71% | 8.88 | 9.52 | 8.84 | 21,769.00 |
| Mar 24 2024 | 8.94 | 0.300 | 3.52% | 8.64 | 8.98 | 8.53 | 25,350.00 |
| Mar 23 2024 | 8.63 | -0.080 | -0.94% | 8.68 | 8.93 | 8.52 | 5,147.00 |
| Mar 22 2024 | 8.71 | 0.050 | 0.55% | 9.06 | 9.26 | 8.41 | 15,808.00 |
| Mar 21 2024 | 8.67 | 0.00 | 0.00% | 8.67 | 8.67 | 8.67 | 0.00 |
| Mar 20 2024 | 8.67 | -0.200 | -2.27% | 8.02 | 8.77 | 7.68 | 42,343.00 |
| Mar 19 2024 | 8.87 | 0.00 | 0.00% | 8.87 | 8.87 | 8.87 | 0.00 |
| Mar 18 2024 | 8.87 | 0.030 | 0.32% | 9.10 | 9.62 | 8.50 | 24,176.00 |
| Mar 17 2024 | 8.84 | 0.00 | 0.00% | 8.84 | 8.84 | 8.84 | 0.00 |
| Mar 16 2024 | 8.84 | -0.950 | -9.72% | 9.81 | 9.83 | 8.65 | 38,483.00 |
| Mar 15 2024 | 9.79 | -0.820 | -7.69% | 10.45 | 10.55 | 8.93 | 46,951.00 |
| Mar 14 2024 | 10.61 | 0.00 | 0.00% | 10.61 | 10.61 | 10.61 | 0.00 |
| Mar 13 2024 | 10.61 | -0.290 | -2.68% | 10.91 | 11.12 | 10.27 | 28,116.00 |
| Mar 12 2024 | 10.90 | -0.300 | -2.69% | 11.11 | 11.13 | 10.04 | 37,169.00 |
| Mar 11 2024 | 11.20 | 0.490 | 4.62% | 10.63 | 11.50 | 10.03 | 35,074.00 |
| Mar 10 2024 | 10.70 | -0.650 | -5.70% | 11.12 | 11.32 | 10.34 | 24,509.00 |
| Mar 09 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0.00 |
| Mar 08 2024 | 11.35 | 1.40 | 14.09% | 9.96 | 11.80 | 9.70 | 45,784.00 |
| Mar 07 2024 | 9.95 | -0.130 | -1.28% | 10.08 | 10.28 | 9.59 | 26,135.00 |
| Mar 06 2024 | 10.08 | 1.17 | 13.11% | 8.88 | 10.28 | 8.52 | 49,292.00 |
| Mar 05 2024 | 8.91 | -1.16 | -11.54% | 10.10 | 10.50 | 7.75 | 43,524.00 |
| Mar 04 2024 | 10.07 | -0.420 | -4.03% | 10.50 | 10.89 | 9.78 | 51,991.00 |
| Mar 03 2024 | 10.50 | 2.25 | 27.33% | 9.26 | 11.00 | 8.62 | 61,533.00 |
| Mar 02 2024 | 8.24 | 0.00 | 0.00% | 8.24 | 8.24 | 8.24 | 0.00 |
| Mar 01 2024 | 8.24 | 0.010 | 0.15% | 8.17 | 8.52 | 8.08 | 11,786.00 |
| Feb 29 2024 | 8.23 | 0.510 | 6.64% | 7.75 | 8.90 | 7.69 | 39,945.00 |
| Feb 28 2024 | 7.72 | 0.050 | 0.59% | 7.68 | 8.16 | 7.00 | 24,400.00 |
| Feb 27 2024 | 7.67 | -0.500 | -6.14% | 8.14 | 8.32 | 7.25 | 58,181.00 |
| Feb 26 2024 | 8.17 | 0.00 | 0.00% | 8.17 | 8.17 | 8.17 | 0.00 |
| Feb 25 2024 | 8.17 | 0.130 | 1.66% | 8.09 | 8.59 | 7.98 | 20,930.00 |
| Feb 24 2024 | 8.04 | 0.00 | 0.00% | 8.04 | 8.04 | 8.04 | 0.00 |
| Feb 23 2024 | 8.04 | -0.030 | -0.34% | 8.15 | 8.62 | 7.83 | 51,011.00 |
| Feb 22 2024 | 8.07 | 0.320 | 4.10% | 7.22 | 8.50 | 7.11 | 56,065.00 |
| Feb 21 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0.00 |
| Feb 20 2024 | 7.75 | 0.330 | 4.48% | 7.42 | 7.99 | 7.21 | 39,251.00 |
| Feb 19 2024 | 7.42 | 1.26 | 20.53% | 6.26 | 7.80 | 6.24 | 58,155.00 |
| Feb 18 2024 | 6.15 | -0.060 | -1.00% | 6.20 | 6.43 | 6.09 | 13,231.00 |
| Feb 17 2024 | 6.22 | 0.430 | 7.35% | 5.79 | 6.35 | 5.71 | 11,262.00 |
| Feb 16 2024 | 5.79 | -0.090 | -1.56% | 5.87 | 5.98 | 5.67 | 4,327.00 |
| Feb 15 2024 | 5.88 | 0.410 | 7.42% | 5.61 | 5.93 | 5.61 | 14,492.00 |
| Feb 14 2024 | 5.48 | 0.180 | 3.34% | 5.48 | 5.48 | 5.48 | 291.00 |
| Feb 13 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0.00 |
| Feb 12 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0.00 |
| Feb 11 2024 | 5.30 | -0.150 | -2.77% | 5.39 | 5.44 | 5.28 | 6,268.00 |
| Feb 10 2024 | 5.45 | 0.110 | 2.08% | 5.50 | 5.50 | 5.42 | 3,257.00 |
