Identifier on Kucoin: FIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.9821 USDT |
387,363.1249 FIL |
0.9566 USDT |
0.9557 USDT |
1.0167 USDT |
0.9730 USDT |
| 2026-05-29 |
0.9604 USDT |
477,621.8741 FIL |
0.9605 USDT |
0.9244 USDT |
0.9911 USDT |
0.9563 USDT |
| 2026-05-28 |
0.9760 USDT |
646,345.5367 FIL |
1.0312 USDT |
0.9290 USDT |
1.0598 USDT |
0.9605 USDT |
| 2026-05-27 |
1.0479 USDT |
1,412,139.4221 FIL |
1.0093 USDT |
0.9762 USDT |
1.1010 USDT |
1.0311 USDT |
| 2026-05-26 |
1.0081 USDT |
1,324,150.6815 FIL |
0.9823 USDT |
0.9671 USDT |
1.0514 USDT |
1.0112 USDT |
| 2026-05-25 |
0.9801 USDT |
377,254.9130 FIL |
0.9567 USDT |
0.9508 USDT |
1.0062 USDT |
0.9829 USDT |
| 2026-05-24 |
0.9629 USDT |
357,738.9199 FIL |
0.9827 USDT |
0.9322 USDT |
0.9833 USDT |
0.9560 USDT |
| 2026-05-23 |
0.9489 USDT |
736,784.0052 FIL |
0.9616 USDT |
0.9100 USDT |
1.0120 USDT |
0.9822 USDT |
| 2026-05-22 |
1.0052 USDT |
732,467.9605 FIL |
1.0082 USDT |
0.9531 USDT |
1.0388 USDT |
0.9625 USDT |
| 2026-05-21 |
0.9911 USDT |
636,691.6756 FIL |
0.9706 USDT |
0.9670 USDT |
1.0222 USDT |
1.0083 USDT |
| 2026-05-20 |
0.9572 USDT |
365,440.3111 FIL |
0.9382 USDT |
0.9352 USDT |
0.9749 USDT |
0.9705 USDT |
| 2026-05-19 |
0.9523 USDT |
452,007.7636 FIL |
0.9604 USDT |
0.9326 USDT |
0.9683 USDT |
0.9378 USDT |
| 2026-05-18 |
0.9421 USDT |
536,471.0422 FIL |
0.9417 USDT |
0.9258 USDT |
0.9622 USDT |
0.9599 USDT |
| 2026-05-17 |
0.9505 USDT |
639,224.3759 FIL |
0.9727 USDT |
0.9079 USDT |
0.9816 USDT |
0.9423 USDT |
| 2026-05-16 |
0.9739 USDT |
696,653.0808 FIL |
1.0106 USDT |
0.9486 USDT |
1.0221 USDT |
0.9729 USDT |
| 2026-05-15 |
1.0152 USDT |
548,295.3346 FIL |
1.0542 USDT |
0.9794 USDT |
1.0668 USDT |
1.0110 USDT |
| 2026-05-14 |
1.0475 USDT |
275,586.1430 FIL |
1.0475 USDT |
1.0282 USDT |
1.0680 USDT |
1.0539 USDT |
| 2026-05-13 |
1.0971 USDT |
2,791,304.6415 FIL |
1.0932 USDT |
1.0319 USDT |
1.1147 USDT |
1.0479 USDT |
| 2026-05-12 |
1.1017 USDT |
6,334,035.3223 FIL |
1.1268 USDT |
1.0702 USDT |
1.1319 USDT |
1.0937 USDT |
| 2026-05-11 |
1.1350 USDT |
5,987,324.9938 FIL |
1.1471 USDT |
1.1193 USDT |
1.1593 USDT |
1.1274 USDT |
| 2026-05-10 |
1.1744 USDT |
6,285,143.5370 FIL |
1.2000 USDT |
1.1077 USDT |
1.2079 USDT |
1.1476 USDT |
| 2026-05-09 |
1.2447 USDT |
6,822,708.6641 FIL |
1.2859 USDT |
1.1933 USDT |
1.3198 USDT |
1.1999 USDT |
| 2026-05-08 |
1.1500 USDT |
7,759,598.2285 FIL |
1.0982 USDT |
1.0727 USDT |
1.3227 USDT |
1.2861 USDT |
| 2026-05-07 |
1.0857 USDT |
9,264,657.8312 FIL |
1.1147 USDT |
1.0473 USDT |
1.1250 USDT |
1.0974 USDT |
| 2026-05-06 |
1.0761 USDT |
10,670,708.1095 FIL |
0.9735 USDT |
0.9708 USDT |
1.1599 USDT |
1.1149 USDT |
| 2026-05-05 |
0.9564 USDT |
8,630,410.5655 FIL |
0.9356 USDT |
0.9326 USDT |
0.9993 USDT |
0.9737 USDT |
| 2026-05-04 |
0.9436 USDT |
9,021,117.0444 FIL |
0.9236 USDT |
0.9146 USDT |
0.9743 USDT |
0.9351 USDT |
| 2026-05-03 |
0.9232 USDT |
8,200,219.2898 FIL |
0.9325 USDT |
0.9144 USDT |
0.9362 USDT |
0.9233 USDT |
| 2026-05-02 |
0.9230 USDT |
7,300,425.1959 FIL |
0.9190 USDT |
0.9130 USDT |
0.9407 USDT |
0.9325 USDT |
| 2026-05-01 |
0.9260 USDT |
8,923,662.9115 FIL |
0.9217 USDT |
0.9120 USDT |
0.9389 USDT |
0.9191 USDT |
| 2026-04-30 |
0.9229 USDT |
9,189,978.1879 FIL |
0.9163 USDT |
0.9090 USDT |
0.9385 USDT |
0.9222 USDT |
| 2026-04-29 |
0.9260 USDT |
6,999,837.0861 FIL |
0.9185 USDT |
0.8730 USDT |
0.9900 USDT |
0.9161 USDT |
| 2026-04-28 |
0.9195 USDT |
7,745,021.7608 FIL |
0.9244 USDT |
0.9063 USDT |
0.9334 USDT |
0.9185 USDT |
| 2026-04-27 |
0.9252 USDT |
7,866,032.9000 FIL |
0.9433 USDT |
0.8996 USDT |
0.9581 USDT |
0.9246 USDT |
| 2026-04-26 |
0.9453 USDT |
7,354,144.2021 FIL |
0.9374 USDT |
0.9316 USDT |
0.9570 USDT |
0.9431 USDT |
| 2026-04-25 |
0.9438 USDT |
7,469,673.7683 FIL |
0.9404 USDT |
0.9294 USDT |
0.9577 USDT |
0.9374 USDT |
| 2026-04-24 |
0.9378 USDT |
7,798,476.3545 FIL |
0.9301 USDT |
0.9202 USDT |
0.9533 USDT |
0.9406 USDT |
| 2026-04-23 |
0.9230 USDT |
8,477,290.5453 FIL |
0.9277 USDT |
0.9046 USDT |
0.9358 USDT |
0.9298 USDT |
| 2026-04-22 |
0.9461 USDT |
7,898,080.6043 FIL |
0.9270 USDT |
0.9239 USDT |
0.9644 USDT |
0.9276 USDT |
| 2026-04-21 |
0.9237 USDT |
9,475,940.9933 FIL |
0.9220 USDT |
0.9071 USDT |
0.9372 USDT |
0.9267 USDT |
| 2026-04-20 |
0.9227 USDT |
12,648,758.0995 FIL |
0.9070 USDT |
0.9062 USDT |
0.9358 USDT |
0.9220 USDT |
| 2026-04-19 |
0.9244 USDT |
12,489,994.4330 FIL |
0.9426 USDT |
0.8989 USDT |
0.9434 USDT |
0.9067 USDT |
| 2026-04-18 |
0.9634 USDT |
11,290,117.6482 FIL |
0.9826 USDT |
0.9399 USDT |
0.9939 USDT |
0.9416 USDT |
| 2026-04-17 |
0.9933 USDT |
12,396,081.9876 FIL |
0.9983 USDT |
0.9698 USDT |
1.0138 USDT |
0.9823 USDT |
| 2026-04-16 |
0.9759 USDT |
15,163,748.6741 FIL |
0.9175 USDT |
0.9088 USDT |
1.0211 USDT |
0.9982 USDT |
| 2026-04-15 |
0.9039 USDT |
12,346,899.0780 FIL |
0.8835 USDT |
0.8835 USDT |
0.9235 USDT |
0.9175 USDT |
| 2026-04-14 |
0.8987 USDT |
11,619,579.3429 FIL |
0.9183 USDT |
0.8772 USDT |
0.9193 USDT |
0.8838 USDT |
| 2026-04-13 |
0.8747 USDT |
13,514,802.2563 FIL |
0.8579 USDT |
0.8564 USDT |
0.9274 USDT |
0.9179 USDT |
| 2026-04-12 |
0.8675 USDT |
10,885,927.7798 FIL |
0.9001 USDT |
0.8541 USDT |
0.9001 USDT |
0.8579 USDT |
| 2026-04-11 |
0.9040 USDT |
11,029,331.2842 FIL |
0.9150 USDT |
0.8900 USDT |
0.9242 USDT |
0.9004 USDT |