Identifier on Huobi: filusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.0168 USDT |
9,363,551.3065 FIL |
1.0259 USDT |
0.9795 USDT |
0.9907 USDT |
0.9895 USDT |
| 2026-02-26 |
1.0073 USDT |
3,015,427.6234 FIL |
1.0045 USDT |
0.9782 USDT |
0.9973 USDT |
1.0259 USDT |
| 2026-02-25 |
0.9988 USDT |
9,951,593.0944 FIL |
0.8794 USDT |
0.8780 USDT |
0.8857 USDT |
1.1015 USDT |
| 2026-02-24 |
0.8787 USDT |
2,201,342.9616 FIL |
0.8925 USDT |
0.8644 USDT |
0.8746 USDT |
0.8740 USDT |
| 2026-02-23 |
0.9250 USDT |
59,324.6378 FIL |
0.9295 USDT |
0.9198 USDT |
0.9306 USDT |
0.9256 USDT |
| 2026-02-22 |
0.9542 USDT |
888,828.8060 FIL |
0.9693 USDT |
0.9397 USDT |
0.9445 USDT |
0.9416 USDT |
| 2026-02-21 |
0.9909 USDT |
3,027,133.8885 FIL |
0.9694 USDT |
0.9627 USDT |
0.9696 USDT |
0.9704 USDT |
| 2026-02-20 |
0.9172 USDT |
552,323.1914 FIL |
0.9144 USDT |
0.9087 USDT |
0.9160 USDT |
0.9160 USDT |
| 2026-02-19 |
0.9152 USDT |
4,045,591.3766 FIL |
0.9334 USDT |
0.8953 USDT |
0.9097 USDT |
0.9154 USDT |
| 2026-02-18 |
0.9493 USDT |
3,962,589.7771 FIL |
0.9605 USDT |
0.9189 USDT |
0.9280 USDT |
0.9237 USDT |
| 2026-02-17 |
0.9655 USDT |
2,997,542.4948 FIL |
0.9785 USDT |
0.9386 USDT |
0.9595 USDT |
0.9606 USDT |
| 2026-02-15 |
0.9884 USDT |
4,720,929.4572 FIL |
1.0157 USDT |
0.9448 USDT |
0.9556 USDT |
0.9559 USDT |
| 2026-02-14 |
0.9964 USDT |
4,004,276.4777 FIL |
0.9635 USDT |
0.9482 USDT |
0.9546 USDT |
1.0157 USDT |
| 2026-02-13 |
0.9188 USDT |
3,864,770.2572 FIL |
0.9136 USDT |
0.8856 USDT |
0.8954 USDT |
0.9517 USDT |
| 2026-02-12 |
0.8888 USDT |
269,911.2949 FIL |
0.8796 USDT |
0.8796 USDT |
0.8924 USDT |
0.8915 USDT |
| 2026-02-11 |
0.8843 USDT |
2,073,978.6338 FIL |
0.9020 USDT |
0.8674 USDT |
0.8734 USDT |
0.8714 USDT |
| 2026-02-10 |
0.9208 USDT |
547,401.4791 FIL |
0.9386 USDT |
0.9108 USDT |
0.9203 USDT |
0.9173 USDT |
| 2026-02-09 |
0.9236 USDT |
86,690.4626 FIL |
0.9348 USDT |
0.8952 USDT |
0.9099 USDT |
0.9108 USDT |
| 2026-02-08 |
0.9408 USDT |
124,419.6216 FIL |
0.9570 USDT |
0.9212 USDT |
0.9317 USDT |
0.9316 USDT |
| 2026-02-07 |
0.9713 USDT |
84,280.9616 FIL |
0.9734 USDT |
0.9471 USDT |
0.9557 USDT |
0.9529 USDT |
| 2026-02-06 |
0.9501 USDT |
111,416.5649 FIL |
0.9125 USDT |
0.9077 USDT |
0.9133 USDT |
0.9762 USDT |
| 2026-02-05 |
1.0477 USDT |
50,369.8478 FIL |
1.0479 USDT |
1.0256 USDT |
1.0407 USDT |
1.0347 USDT |
| 2026-02-04 |
1.0819 USDT |
26,196.4252 FIL |
1.0689 USDT |
1.0618 USDT |
1.0792 USDT |
1.0859 USDT |
| 2026-02-03 |
1.0743 USDT |
168,450.7504 FIL |
1.0800 USDT |
1.0169 USDT |
1.0497 USDT |
1.0636 USDT |
| 2026-02-02 |
1.0522 USDT |
166,644.1172 FIL |
1.0361 USDT |
1.0056 USDT |
1.0358 USDT |
1.0838 USDT |
| 2026-02-01 |
1.0409 USDT |
23,938.7949 FIL |
1.0407 USDT |
1.0154 USDT |
1.0441 USDT |
1.0348 USDT |
| 2026-01-31 |
1.0867 USDT |
541,741.0308 FIL |
1.1751 USDT |
0.9500 USDT |
1.0191 USDT |
1.0281 USDT |
| 2026-01-30 |
1.1729 USDT |
38,049.7119 FIL |
1.1757 USDT |
1.1669 USDT |
1.1768 USDT |
1.1771 USDT |
| 2026-01-29 |
1.2272 USDT |
3,202,653.3537 FIL |
1.2807 USDT |
1.1590 USDT |
1.1837 USDT |
1.1874 USDT |
| 2026-01-28 |
1.2719 USDT |
3,108,341.1616 FIL |
1.2718 USDT |
1.2553 USDT |
1.2674 USDT |
1.2625 USDT |
| 2026-01-27 |
1.2703 USDT |
3,935,106.5304 FIL |
1.2824 USDT |
1.2460 USDT |
1.2617 USDT |
1.2716 USDT |
| 2026-01-26 |
1.2516 USDT |
387.4166 FIL |
1.2516 USDT |
1.2516 USDT |
1.2516 USDT |
1.2516 USDT |
| 2026-01-25 |
1.2838 USDT |
4,865,374.2262 FIL |
1.3158 USDT |
1.2118 USDT |
1.2368 USDT |
1.2516 USDT |
| 2026-01-24 |
1.3111 USDT |
1,848,054.4763 FIL |
1.3166 USDT |
1.2986 USDT |
1.3046 USDT |
1.3158 USDT |
| 2026-01-23 |
1.3294 USDT |
6,108,369.5302 FIL |
1.3185 USDT |
1.2965 USDT |
1.3206 USDT |
1.3137 USDT |
| 2026-01-22 |
1.3513 USDT |
1,788,810.8980 FIL |
1.3497 USDT |
1.3373 USDT |
1.3498 USDT |
1.3545 USDT |
| 2026-01-21 |
1.3460 USDT |
2,633,096.1717 FIL |
1.3125 USDT |
1.3105 USDT |
1.3326 USDT |
1.3431 USDT |
| 2026-01-20 |
1.3287 USDT |
5,250,681.8149 FIL |
1.3508 USDT |
1.2886 USDT |
1.3118 USDT |
1.3119 USDT |
| 2026-01-19 |
1.3757 USDT |
9,750,249.2489 FIL |
1.4472 USDT |
1.2654 USDT |
1.3697 USDT |
1.3805 USDT |
| 2026-01-18 |
1.5297 USDT |
9,176,909.2101 FIL |
1.5524 USDT |
1.4474 USDT |
1.5297 USDT |
1.4510 USDT |
| 2026-01-17 |
1.5471 USDT |
8,227,107.0176 FIL |
1.5205 USDT |
1.5011 USDT |
1.5148 USDT |
1.5583 USDT |
| 2026-01-16 |
1.5306 USDT |
3,238,215.4242 FIL |
1.5036 USDT |
1.4984 USDT |
1.5099 USDT |
1.5265 USDT |
| 2026-01-15 |
1.5255 USDT |
4,283,286.2711 FIL |
1.5694 USDT |
1.4610 USDT |
1.4814 USDT |
1.5046 USDT |
| 2026-01-14 |
1.5887 USDT |
16,943,881.4569 FIL |
1.5764 USDT |
1.5534 USDT |
1.5730 USDT |
1.5739 USDT |
| 2026-01-13 |
1.5438 USDT |
13,462,688.4805 FIL |
1.4891 USDT |
1.4767 USDT |
1.4881 USDT |
1.5760 USDT |
| 2026-01-12 |
1.4750 USDT |
8,992,538.5741 FIL |
1.4569 USDT |
1.4350 USDT |
1.4620 USDT |
1.4617 USDT |
| 2026-01-11 |
1.4890 USDT |
4,091,281.5686 FIL |
1.4815 USDT |
1.4550 USDT |
1.4847 USDT |
1.4689 USDT |
| 2026-01-10 |
1.4855 USDT |
4,477,552.3002 FIL |
1.4867 USDT |
1.4603 USDT |
1.4685 USDT |
1.4931 USDT |
| 2026-01-09 |
1.5034 USDT |
7,936,786.3465 FIL |
1.4993 USDT |
1.4744 USDT |
1.4908 USDT |
1.4919 USDT |
| 2026-01-08 |
1.4909 USDT |
7,972,596.1435 FIL |
1.5196 USDT |
1.4523 USDT |
1.4728 USDT |
1.4767 USDT |