Identifier on Kucoin: FIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
0.9072 USDT |
11,102,403.4744 FIL |
0.9053 USDT |
0.8945 USDT |
0.9184 USDT |
0.9149 USDT |
| 2026-04-09 |
0.8867 USDT |
4,492,661.3187 FIL |
0.8828 USDT |
0.8725 USDT |
0.9256 USDT |
0.9048 USDT |
| 2026-04-08 |
0.9054 USDT |
11,314,764.6562 FIL |
0.9191 USDT |
0.8800 USDT |
0.9265 USDT |
0.8827 USDT |
| 2026-04-07 |
0.8683 USDT |
12,069,778.9033 FIL |
0.8579 USDT |
0.8423 USDT |
0.9331 USDT |
0.9203 USDT |
| 2026-04-06 |
0.8735 USDT |
2,695,756.5808 FIL |
0.8440 USDT |
0.8403 USDT |
0.9074 USDT |
0.8584 USDT |
| 2026-04-05 |
0.8292 USDT |
1,426,541.2235 FIL |
0.8392 USDT |
0.8125 USDT |
0.8543 USDT |
0.8443 USDT |
| 2026-04-04 |
0.8417 USDT |
4,112,957.7415 FIL |
0.8355 USDT |
0.8327 USDT |
0.8547 USDT |
0.8384 USDT |
| 2026-04-03 |
0.8358 USDT |
1,867,172.2250 FIL |
0.8173 USDT |
0.8167 USDT |
0.8535 USDT |
0.8352 USDT |
| 2026-04-02 |
0.8160 USDT |
3,714,861.7044 FIL |
0.8377 USDT |
0.7989 USDT |
0.8449 USDT |
0.8170 USDT |
| 2026-04-01 |
0.8407 USDT |
7,238,747.7077 FIL |
0.8324 USDT |
0.8218 USDT |
0.8567 USDT |
0.8376 USDT |
| 2026-03-31 |
0.8294 USDT |
7,373,049.4801 FIL |
0.8165 USDT |
0.8132 USDT |
0.8445 USDT |
0.8321 USDT |
| 2026-03-30 |
0.8305 USDT |
2,888,162.8853 FIL |
0.8018 USDT |
0.8009 USDT |
0.8625 USDT |
0.8165 USDT |
| 2026-03-29 |
0.8040 USDT |
697,140.6581 FIL |
0.8028 USDT |
0.7748 USDT |
0.8184 USDT |
0.8012 USDT |
| 2026-03-28 |
0.8256 USDT |
2,779,959.8415 FIL |
0.8407 USDT |
0.7961 USDT |
0.8432 USDT |
0.8028 USDT |
| 2026-03-27 |
0.8514 USDT |
3,590,772.6482 FIL |
0.8695 USDT |
0.8320 USDT |
0.8801 USDT |
0.8407 USDT |
| 2026-03-26 |
0.8982 USDT |
4,623,125.4999 FIL |
0.9288 USDT |
0.8618 USDT |
0.9319 USDT |
0.8697 USDT |
| 2026-03-25 |
0.9278 USDT |
11,676,522.2389 FIL |
0.9241 USDT |
0.9113 USDT |
0.9388 USDT |
0.9294 USDT |
| 2026-03-24 |
0.9230 USDT |
557,028.9175 FIL |
0.9238 USDT |
0.9026 USDT |
0.9475 USDT |
0.9242 USDT |
| 2026-03-23 |
0.8911 USDT |
652,241.5102 FIL |
0.8493 USDT |
0.8383 USDT |
0.9417 USDT |
0.9223 USDT |
| 2026-03-22 |
0.8719 USDT |
359,307.1237 FIL |
0.8762 USDT |
0.8392 USDT |
0.8920 USDT |
0.8475 USDT |
| 2026-03-21 |
0.9286 USDT |
1,062,736.2363 FIL |
0.9014 USDT |
0.8706 USDT |
0.9744 USDT |
0.8820 USDT |
| 2026-03-20 |
0.9010 USDT |
184,850.2958 FIL |
0.8935 USDT |
0.8903 USDT |
0.9155 USDT |
0.9009 USDT |
| 2026-03-19 |
0.9045 USDT |
262,701.8362 FIL |
0.9241 USDT |
0.8760 USDT |
0.9379 USDT |
0.8941 USDT |
| 2026-03-18 |
0.9414 USDT |
479,815.1496 FIL |
0.9702 USDT |
0.9025 USDT |
0.9873 USDT |
0.9240 USDT |
| 2026-03-17 |
0.9720 USDT |
873,337.2523 FIL |
0.9914 USDT |
0.9527 USDT |
0.9935 USDT |
0.9687 USDT |
| 2026-03-16 |
0.9610 USDT |
1,121,950.9299 FIL |
0.8970 USDT |
0.8883 USDT |
1.0166 USDT |
0.9916 USDT |
| 2026-03-15 |
0.8886 USDT |
422,160.7425 FIL |
0.8821 USDT |
0.8681 USDT |
0.9027 USDT |
0.8952 USDT |
| 2026-03-14 |
0.8831 USDT |
431,148.9894 FIL |
0.8688 USDT |
0.8611 USDT |
0.9131 USDT |
0.8820 USDT |
| 2026-03-13 |
0.8880 USDT |
533,365.2612 FIL |
0.8770 USDT |
0.8618 USDT |
0.9065 USDT |
0.8689 USDT |
| 2026-03-12 |
0.8667 USDT |
548,250.9175 FIL |
0.8792 USDT |
0.8509 USDT |
0.8805 USDT |
0.8781 USDT |
| 2026-03-11 |
0.8799 USDT |
686,369.8779 FIL |
0.8665 USDT |
0.8482 USDT |
0.9143 USDT |
0.8786 USDT |
| 2026-03-10 |
0.9072 USDT |
732,225.6535 FIL |
0.9395 USDT |
0.8541 USDT |
0.9561 USDT |
0.8666 USDT |
| 2026-03-09 |
0.9510 USDT |
651,866.1696 FIL |
0.9342 USDT |
0.9309 USDT |
1.0019 USDT |
0.9399 USDT |
| 2026-03-08 |
0.9393 USDT |
279,771.1003 FIL |
0.9526 USDT |
0.9197 USDT |
0.9572 USDT |
0.9331 USDT |
| 2026-03-07 |
0.9638 USDT |
205,926.8625 FIL |
0.9779 USDT |
0.9447 USDT |
0.9836 USDT |
0.9523 USDT |
| 2026-03-06 |
0.9972 USDT |
436,112.1944 FIL |
1.0105 USDT |
0.9639 USDT |
1.0223 USDT |
0.9780 USDT |
| 2026-03-05 |
1.0206 USDT |
169,353.0882 FIL |
1.0246 USDT |
1.0115 USDT |
1.0292 USDT |
1.0265 USDT |
| 2026-03-04 |
1.0148 USDT |
407,133.5030 FIL |
1.0000 USDT |
0.9923 USDT |
1.0353 USDT |
1.0234 USDT |
| 2026-03-03 |
0.9906 USDT |
588,657.9206 FIL |
0.9870 USDT |
0.9714 USDT |
1.0121 USDT |
1.0021 USDT |
| 2026-03-02 |
0.9898 USDT |
1,094,467.0693 FIL |
0.9650 USDT |
0.9623 USDT |
1.0285 USDT |
0.9940 USDT |
| 2026-03-01 |
0.9812 USDT |
719,746.6844 FIL |
1.0055 USDT |
0.9447 USDT |
1.0321 USDT |
0.9467 USDT |
| 2026-02-28 |
0.9478 USDT |
648,103.5543 FIL |
0.9927 USDT |
0.9223 USDT |
0.9927 USDT |
0.9479 USDT |
| 2026-02-27 |
1.0153 USDT |
792,681.2385 FIL |
1.0265 USDT |
0.9792 USDT |
1.0462 USDT |
0.9824 USDT |
| 2026-02-26 |
1.0126 USDT |
744,283.0829 FIL |
1.0627 USDT |
0.9697 USDT |
1.0651 USDT |
0.9886 USDT |
| 2026-02-25 |
1.0270 USDT |
1,513,496.0659 FIL |
0.8803 USDT |
0.8786 USDT |
1.1073 USDT |
1.0831 USDT |
| 2026-02-24 |
0.8782 USDT |
175,205.0491 FIL |
0.8912 USDT |
0.8633 USDT |
0.9020 USDT |
0.8740 USDT |
| 2026-02-23 |
0.8926 USDT |
561,185.8169 FIL |
0.9304 USDT |
0.8744 USDT |
0.9313 USDT |
0.8853 USDT |
| 2026-02-22 |
0.9485 USDT |
135,571.8012 FIL |
0.9692 USDT |
0.9273 USDT |
0.9692 USDT |
0.9303 USDT |
| 2026-02-21 |
0.9829 USDT |
210,486.2171 FIL |
0.9576 USDT |
0.9484 USDT |
1.0207 USDT |
0.9964 USDT |
| 2026-02-20 |
0.9199 USDT |
118,435.6516 FIL |
0.9153 USDT |
0.9096 USDT |
0.9296 USDT |
0.9271 USDT |