Register to chat with like-minded investors on our interactive forums.FILUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 5.85 | -0.030 | -0.56% | 5.88 | 5.99 | 5.81 | 1,506,559.00 |
| May 17 2024 | 5.89 | 0.140 | 2.35% | 5.76 | 5.99 | 5.69 | 2,181,281.00 |
| May 16 2024 | 5.75 | -0.040 | -0.62% | 5.79 | 5.92 | 5.62 | 3,178,790.00 |
| May 15 2024 | 5.79 | 0.440 | 8.19% | 5.39 | 5.84 | 5.34 | 2,408,659.00 |
| May 14 2024 | 5.35 | -0.250 | -4.52% | 5.59 | 5.63 | 5.32 | 2,416,413.00 |
| May 13 2024 | 5.60 | -0.010 | -0.09% | 5.62 | 5.71 | 5.37 | 3,405,822.00 |
| May 12 2024 | 5.61 | 0.00 | -0.05% | 5.61 | 5.70 | 5.56 | 1,002,527.00 |
| May 11 2024 | 5.61 | -0.020 | -0.28% | 5.62 | 5.69 | 5.54 | 1,410,361.00 |
| May 10 2024 | 5.63 | -0.300 | -5.05% | 5.91 | 5.98 | 5.57 | 2,509,549.00 |
| May 09 2024 | 5.92 | 0.220 | 3.78% | 5.71 | 5.94 | 5.68 | 2,007,097.00 |
| May 08 2024 | 5.71 | -0.070 | -1.16% | 5.79 | 5.82 | 5.61 | 2,332,770.00 |
| May 07 2024 | 5.78 | -0.380 | -6.13% | 6.04 | 6.13 | 5.77 | 2,719,525.00 |
| May 06 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 0.00 |
| May 05 2024 | 6.15 | 0.100 | 1.60% | 6.06 | 6.30 | 5.95 | 2,569,467.00 |
| May 04 2024 | 6.06 | 0.020 | 0.26% | 6.04 | 6.21 | 5.99 | 2,631,848.00 |
| May 03 2024 | 6.04 | 0.110 | 1.84% | 5.94 | 6.14 | 5.83 | 2,515,154.00 |
| May 02 2024 | 5.93 | 0.210 | 3.71% | 5.70 | 6.03 | 5.54 | 3,446,494.00 |
| May 01 2024 | 5.72 | 0.090 | 1.69% | 5.62 | 5.78 | 5.21 | 5,735,101.00 |
| Apr 30 2024 | 5.62 | -0.300 | -5.00% | 5.91 | 6.00 | 5.43 | 5,679,996.00 |
| Apr 29 2024 | 5.92 | 0.020 | 0.34% | 5.92 | 5.99 | 5.73 | 3,198,548.00 |
| Apr 28 2024 | 5.90 | -0.020 | -0.41% | 5.93 | 6.13 | 5.86 | 2,076,556.00 |
| Apr 27 2024 | 5.92 | -0.080 | -1.35% | 6.01 | 6.02 | 5.67 | 3,456,109.00 |
| Apr 26 2024 | 6.00 | -0.050 | -0.78% | 6.00 | 6.12 | 5.83 | 2,408,821.00 |
| Apr 25 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
| Apr 24 2024 | 6.05 | -0.340 | -5.31% | 6.40 | 6.54 | 5.98 | 4,858,923.00 |
| Apr 23 2024 | 6.39 | -0.180 | -2.77% | 6.56 | 6.66 | 6.33 | 2,697,776.00 |
| Apr 22 2024 | 6.57 | 0.090 | 1.47% | 6.49 | 6.72 | 6.41 | 3,214,779.00 |
| Apr 21 2024 | 6.48 | -0.170 | -2.62% | 6.63 | 6.76 | 6.33 | 3,063,852.00 |
| Apr 20 2024 | 6.65 | 0.510 | 8.29% | 6.13 | 6.70 | 6.06 | 3,225,429.00 |
| Apr 19 2024 | 6.14 | 0.150 | 2.43% | 5.99 | 6.29 | 5.53 | 6,116,724.00 |
| Apr 18 2024 | 6.00 | 0.150 | 2.50% | 5.84 | 6.06 | 5.71 | 3,516,990.00 |
| Apr 17 2024 | 5.85 | -0.230 | -3.74% | 6.04 | 6.11 | 5.60 | 4,682,136.00 |
| Apr 16 2024 | 6.08 | 0.070 | 1.13% | 5.98 | 6.13 | 5.70 | 6,157,387.00 |
| Apr 15 2024 | 6.01 | -0.150 | -2.37% | 6.10 | 6.54 | 5.68 | 8,955,321.00 |
| Apr 14 2024 | 6.16 | 0.440 | 7.66% | 5.72 | 6.25 | 5.47 | 11,461,949.00 |
| Apr 13 2024 | 5.72 | -0.910 | -13.67% | 6.58 | 6.73 | 5.00 | 17,202,601.00 |
| Apr 12 2024 | 6.62 | -1.43 | -17.72% | 8.05 | 8.22 | 5.16 | 15,323,607.00 |
| Apr 11 2024 | 8.05 | -0.450 | -5.24% | 8.46 | 8.61 | 7.96 | 4,504,894.00 |
| Apr 10 2024 | 8.49 | -0.170 | -1.95% | 8.64 | 8.72 | 8.18 | 4,089,042.00 |
| Apr 09 2024 | 8.66 | -0.650 | -6.98% | 9.32 | 9.34 | 8.61 | 3,661,976.00 |
| Apr 08 2024 | 9.31 | 0.480 | 5.45% | 8.81 | 9.35 | 8.66 | 3,207,157.00 |
| Apr 07 2024 | 8.83 | 0.250 | 2.94% | 8.58 | 8.88 | 8.56 | 2,130,953.00 |
| Apr 06 2024 | 8.58 | 0.190 | 2.22% | 8.38 | 8.68 | 8.34 | 1,592,488.00 |
| Apr 05 2024 | 8.39 | -0.240 | -2.83% | 8.62 | 8.66 | 8.10 | 3,418,856.00 |
| Apr 04 2024 | 8.64 | 0.220 | 2.58% | 8.40 | 8.84 | 8.21 | 3,679,676.00 |
| Apr 03 2024 | 8.42 | -0.150 | -1.70% | 8.58 | 8.79 | 8.26 | 4,681,546.00 |
| Apr 02 2024 | 8.57 | -0.810 | -8.68% | 9.36 | 9.36 | 8.47 | 7,121,153.00 |
| Apr 01 2024 | 9.38 | -0.590 | -5.87% | 9.96 | 10.40 | 9.04 | 8,989,101.00 |
| Mar 31 2024 | 9.97 | 0.530 | 5.61% | 9.42 | 9.99 | 9.40 | 2,720,981.00 |
| Mar 30 2024 | 9.44 | -0.230 | -2.41% | 9.63 | 9.95 | 9.40 | 3,797,354.00 |
| Mar 29 2024 | 9.67 | 0.370 | 4.02% | 9.29 | 10.25 | 9.20 | 8,895,920.00 |
| Mar 28 2024 | 9.30 | 0.170 | 1.87% | 9.11 | 9.38 | 8.97 | 3,475,587.00 |
| Mar 27 2024 | 9.12 | -0.330 | -3.51% | 9.41 | 9.63 | 8.90 | 6,611,954.00 |
| Mar 26 2024 | 9.46 | 0.090 | 0.92% | 9.35 | 9.73 | 9.18 | 7,393,201.00 |
| Mar 25 2024 | 9.37 | 0.460 | 5.17% | 8.88 | 9.54 | 8.83 | 6,064,035.00 |
| Mar 24 2024 | 8.91 | 0.280 | 3.21% | 8.63 | 8.98 | 8.52 | 3,366,167.00 |
| Mar 23 2024 | 8.63 | -0.110 | -1.21% | 8.69 | 8.96 | 8.50 | 3,703,373.00 |
| Mar 22 2024 | 8.74 | -0.290 | -3.17% | 8.98 | 9.27 | 8.40 | 7,314,764.00 |
| Mar 21 2024 | 9.02 | 0.390 | 4.50% | 8.61 | 9.30 | 8.56 | 7,970,847.00 |
| Mar 20 2024 | 8.64 | 0.630 | 7.82% | 8.05 | 8.74 | 7.68 | 9,556,124.00 |
| Mar 19 2024 | 8.01 | -0.860 | -9.66% | 8.87 | 8.97 | 7.86 | 9,651,220.00 |
| Mar 18 2024 | 8.87 | -0.300 | -3.29% | 9.14 | 9.64 | 8.61 | 8,123,608.00 |
| Mar 17 2024 | 9.17 | 0.330 | 3.73% | 8.86 | 9.36 | 8.29 | 9,431,104.00 |
| Mar 16 2024 | 8.84 | -0.920 | -9.46% | 9.71 | 9.89 | 8.62 | 8,009,080.00 |
| Mar 15 2024 | 9.76 | -0.880 | -8.31% | 10.52 | 10.63 | 8.90 | 11,921,211.00 |
| Mar 14 2024 | 10.64 | 0.00 | 0.00% | 10.64 | 10.64 | 10.64 | 0.00 |
| Mar 13 2024 | 10.64 | -0.260 | -2.35% | 10.87 | 11.17 | 10.28 | 7,594,204.00 |
| Mar 12 2024 | 10.90 | -0.270 | -2.37% | 11.12 | 11.17 | 10.00 | 10,197,860.00 |
| Mar 11 2024 | 11.17 | 0.480 | 4.45% | 10.66 | 11.37 | 10.00 | 9,834,409.00 |
| Mar 10 2024 | 10.69 | -0.750 | -6.53% | 11.06 | 11.28 | 10.30 | 8,963,841.00 |
| Mar 09 2024 | 11.44 | 0.00 | 0.00% | 11.44 | 11.44 | 11.44 | 0.00 |
| Mar 08 2024 | 11.44 | 1.50 | 15.12% | 9.97 | 11.77 | 9.69 | 16,967,558.00 |
| Mar 07 2024 | 9.93 | -0.130 | -1.29% | 10.04 | 10.30 | 9.56 | 7,513,910.00 |
| Mar 06 2024 | 10.06 | 1.19 | 13.36% | 8.86 | 10.22 | 8.49 | 12,356,403.00 |
| Mar 05 2024 | 8.88 | -1.11 | -11.15% | 9.99 | 10.50 | 7.50 | 22,225,863.00 |
| Mar 04 2024 | 9.99 | -0.490 | -4.69% | 10.52 | 10.81 | 9.73 | 14,919,826.00 |
| Mar 03 2024 | 10.48 | 1.19 | 12.76% | 9.24 | 10.88 | 8.61 | 20,164,673.00 |
| Mar 02 2024 | 9.30 | 1.08 | 13.18% | 8.19 | 9.49 | 8.08 | 18,392,495.00 |
| Mar 01 2024 | 8.22 | 0.090 | 1.11% | 8.14 | 8.50 | 7.94 | 8,489,742.00 |
| Feb 29 2024 | 8.13 | 0.400 | 5.15% | 7.68 | 8.88 | 7.55 | 17,829,787.00 |
| Feb 28 2024 | 7.73 | 0.060 | 0.74% | 7.68 | 8.17 | 6.71 | 16,438,964.00 |
| Feb 27 2024 | 7.67 | -0.480 | -5.89% | 8.14 | 8.31 | 7.45 | 9,231,499.00 |
| Feb 26 2024 | 8.15 | 0.030 | 0.39% | 8.10 | 8.33 | 7.81 | 7,756,719.00 |
| Feb 25 2024 | 8.12 | 0.020 | 0.25% | 8.10 | 8.61 | 7.97 | 11,797,424.00 |
| Feb 24 2024 | 8.10 | 0.120 | 1.48% | 8.06 | 8.24 | 7.70 | 8,568,411.00 |
| Feb 23 2024 | 7.98 | -0.080 | -1.03% | 8.14 | 8.57 | 7.81 | 17,889,696.00 |
| Feb 22 2024 | 8.06 | 0.820 | 11.28% | 7.23 | 8.48 | 7.08 | 22,165,574.00 |
| Feb 21 2024 | 7.25 | -0.500 | -6.43% | 7.73 | 7.75 | 6.81 | 14,306,192.00 |
| Feb 20 2024 | 7.74 | 0.330 | 4.51% | 7.44 | 8.00 | 7.01 | 29,293,421.00 |
| Feb 19 2024 | 7.41 | 1.14 | 18.09% | 6.26 | 7.80 | 6.22 | 21,096,492.00 |
| Feb 18 2024 | 6.28 | 0.070 | 1.08% | 6.19 | 6.44 | 6.05 | 9,589,622.00 |
| Feb 17 2024 | 6.21 | 0.420 | 7.22% | 5.78 | 6.39 | 5.70 | 12,298,278.00 |
