Identifier on Bitfinex: tFILUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-31 |
0.9276 USDT |
62,278.2276 FIL |
0.9715 USDT |
0.9147 USDT |
0.9804 USDT |
0.9383 USDT |
| 2026-05-30 |
0.9802 USDT |
27,160.9736 FIL |
0.9720 USDT |
0.9704 USDT |
1.0133 USDT |
0.9855 USDT |
| 2026-05-29 |
0.9675 USDT |
2,606.3934 FIL |
0.9637 USDT |
0.9299 USDT |
0.9816 USDT |
0.9604 USDT |
| 2026-05-28 |
0.9615 USDT |
15,919.2002 FIL |
1.0435 USDT |
0.9347 USDT |
1.0439 USDT |
0.9603 USDT |
| 2026-05-27 |
1.0335 USDT |
35,434.2531 FIL |
1.0353 USDT |
0.9746 USDT |
1.0977 USDT |
1.0263 USDT |
| 2026-05-26 |
0.9912 USDT |
6,715.3460 FIL |
0.9739 USDT |
0.9691 USDT |
1.0431 USDT |
1.0101 USDT |
| 2026-05-25 |
0.9857 USDT |
5,442.8555 FIL |
0.9585 USDT |
0.9559 USDT |
1.0016 USDT |
0.9813 USDT |
| 2026-05-24 |
0.9666 USDT |
6,189.9331 FIL |
0.9853 USDT |
0.9377 USDT |
0.9853 USDT |
0.9522 USDT |
| 2026-05-23 |
0.9530 USDT |
32,581.2165 FIL |
0.9578 USDT |
0.9134 USDT |
0.9986 USDT |
0.9878 USDT |
| 2026-05-22 |
0.9963 USDT |
43,226.7489 FIL |
1.0043 USDT |
0.9668 USDT |
1.0365 USDT |
0.9668 USDT |
| 2026-05-21 |
0.9990 USDT |
10,881.3500 FIL |
0.9732 USDT |
0.9711 USDT |
1.0218 USDT |
1.0027 USDT |
| 2026-05-20 |
0.9649 USDT |
2,096.2898 FIL |
0.9372 USDT |
0.9372 USDT |
0.9725 USDT |
0.9680 USDT |
| 2026-05-19 |
0.9504 USDT |
7,567.3879 FIL |
0.9631 USDT |
0.9330 USDT |
0.9636 USDT |
0.9380 USDT |
| 2026-05-18 |
0.9429 USDT |
26,364.4355 FIL |
0.9411 USDT |
0.9326 USDT |
0.9611 USDT |
0.9611 USDT |
| 2026-05-17 |
0.9453 USDT |
18,912.4401 FIL |
0.9724 USDT |
0.9231 USDT |
0.9779 USDT |
0.9383 USDT |
| 2026-05-16 |
0.9904 USDT |
14,666.3701 FIL |
1.0109 USDT |
0.9506 USDT |
1.0198 USDT |
0.9755 USDT |
| 2026-05-15 |
1.0148 USDT |
69,033.0812 FIL |
1.0547 USDT |
0.9800 USDT |
1.0620 USDT |
1.0075 USDT |
| 2026-05-14 |
1.0461 USDT |
26,128.5172 FIL |
1.0500 USDT |
1.0300 USDT |
1.0653 USDT |
1.0574 USDT |
| 2026-05-13 |
1.0840 USDT |
9,280.1204 FIL |
1.0981 USDT |
1.0351 USDT |
1.1121 USDT |
1.0462 USDT |
| 2026-05-12 |
1.0938 USDT |
7,073.9649 FIL |
1.1284 USDT |
1.0767 USDT |
1.1284 USDT |
1.0932 USDT |
| 2026-05-11 |
1.1357 USDT |
13,434.3689 FIL |
1.1538 USDT |
1.1204 USDT |
1.1538 USDT |
1.1242 USDT |
| 2026-05-10 |
1.1572 USDT |
39,664.8534 FIL |
1.1919 USDT |
1.1111 USDT |
1.2049 USDT |
1.1503 USDT |
| 2026-05-09 |
1.2456 USDT |
48,574.9602 FIL |
1.2896 USDT |
1.1958 USDT |
1.3116 USDT |
1.1970 USDT |
| 2026-05-08 |
1.1593 USDT |
105,450.6860 FIL |
1.0914 USDT |
1.0758 USDT |
1.3184 USDT |
1.2849 USDT |
| 2026-05-07 |
1.0823 USDT |
64,798.8613 FIL |
1.1036 USDT |
1.0497 USDT |
1.1186 USDT |
1.0946 USDT |
| 2026-05-06 |
1.0851 USDT |
123,650.0067 FIL |
0.9757 USDT |
0.9747 USDT |
1.1540 USDT |
1.0854 USDT |
| 2026-05-05 |
0.9672 USDT |
14,366.0368 FIL |
0.9374 USDT |
0.9374 USDT |
0.9938 USDT |
0.9729 USDT |
| 2026-05-04 |
0.9462 USDT |
21,471.1517 FIL |
0.9228 USDT |
0.9184 USDT |
0.9740 USDT |
0.9359 USDT |
| 2026-05-03 |
0.9213 USDT |
189.3000 FIL |
0.9293 USDT |
0.9156 USDT |
0.9293 USDT |
0.9263 USDT |
| 2026-05-02 |
0.9239 USDT |
20.7482 FIL |
0.9207 USDT |
0.9143 USDT |
0.9340 USDT |
0.9340 USDT |
| 2026-05-01 |
0.9195 USDT |
3,630.2131 FIL |
0.9271 USDT |
0.9145 USDT |
0.9314 USDT |
0.9202 USDT |
| 2026-04-30 |
0.9226 USDT |
7,694.0841 FIL |
0.9341 USDT |
0.9120 USDT |
0.9343 USDT |
0.9219 USDT |
| 2026-04-29 |
0.9178 USDT |
20,252.6239 FIL |
0.9219 USDT |
0.8794 USDT |
0.9822 USDT |
0.9140 USDT |
| 2026-04-28 |
0.9167 USDT |
6,744.5306 FIL |
0.9204 USDT |
0.9098 USDT |
0.9270 USDT |
0.9181 USDT |
| 2026-04-27 |
0.9298 USDT |
13,803.3880 FIL |
0.9479 USDT |
0.9018 USDT |
0.9550 USDT |
0.9140 USDT |
| 2026-04-26 |
0.9500 USDT |
4,338.8456 FIL |
0.9337 USDT |
0.9337 USDT |
0.9550 USDT |
0.9444 USDT |
| 2026-04-25 |
0.9500 USDT |
9,193.4578 FIL |
0.9456 USDT |
0.9302 USDT |
0.9550 USDT |
0.9302 USDT |
| 2026-04-24 |
0.9389 USDT |
13,495.8977 FIL |
0.9312 USDT |
0.9239 USDT |
0.9485 USDT |
0.9399 USDT |
| 2026-04-23 |
0.9201 USDT |
23,440.4968 FIL |
0.9191 USDT |
0.9063 USDT |
0.9329 USDT |
0.9294 USDT |
| 2026-04-22 |
0.9476 USDT |
11,792.3532 FIL |
0.9285 USDT |
0.9251 USDT |
0.9622 USDT |
0.9323 USDT |
| 2026-03-05 |
1.0255 USDT |
4,539.5862 FIL |
1.0218 USDT |
1.0142 USDT |
1.0365 USDT |
1.0340 USDT |
| 2026-03-04 |
1.0174 USDT |
1,312.8485 FIL |
1.0003 USDT |
1.0003 USDT |
1.0294 USDT |
1.0235 USDT |
| 2026-03-03 |
0.9930 USDT |
3,093.0509 FIL |
0.9871 USDT |
0.9786 USDT |
1.0003 USDT |
1.0003 USDT |
| 2026-03-02 |
0.9919 USDT |
2,650.4921 FIL |
0.9869 USDT |
0.9700 USDT |
1.0214 USDT |
0.9892 USDT |
| 2026-03-01 |
0.9962 USDT |
5,424.6171 FIL |
0.9992 USDT |
0.9739 USDT |
1.0203 USDT |
0.9739 USDT |
| 2026-02-28 |
0.9469 USDT |
16,712.7165 FIL |
0.9930 USDT |
0.9253 USDT |
0.9930 USDT |
0.9860 USDT |
| 2026-02-27 |
1.0006 USDT |
15,753.7558 FIL |
1.0290 USDT |
0.9895 USDT |
1.0434 USDT |
0.9895 USDT |
| 2026-02-26 |
1.0096 USDT |
9,758.3161 FIL |
1.0543 USDT |
0.9920 USDT |
1.0543 USDT |
1.0025 USDT |
| 2026-02-25 |
0.9506 USDT |
17,030.0809 FIL |
0.8824 USDT |
0.8824 USDT |
1.0227 USDT |
1.0153 USDT |
| 2026-02-24 |
0.8749 USDT |
592.4171 FIL |
0.8850 USDT |
0.8647 USDT |
0.8864 USDT |
0.8756 USDT |