FILUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 6.04 | -0.340 | -5.33% | 6.41 | 6.53 | 5.97 | 1,922,345.00 |
Apr 23 2024 | 6.38 | -0.200 | -3.04% | 6.57 | 6.67 | 6.32 | 1,769,697.00 |
Apr 22 2024 | 6.58 | 0.110 | 1.70% | 6.64 | 6.73 | 6.41 | 1,129,798.00 |
Apr 21 2024 | 6.47 | -0.180 | -2.71% | 6.63 | 6.77 | 6.34 | 890,753.00 |
Apr 20 2024 | 6.65 | 0.480 | 7.78% | 6.17 | 6.75 | 6.06 | 1,063,277.00 |
Apr 19 2024 | 6.17 | 0.170 | 2.83% | 5.99 | 6.29 | 5.52 | 1,993,876.00 |
Apr 18 2024 | 6.00 | 0.160 | 2.74% | 5.88 | 6.19 | 5.58 | 1,332,322.00 |
Apr 17 2024 | 5.84 | -0.240 | -3.95% | 6.05 | 6.11 | 5.60 | 1,564,710.00 |
Apr 16 2024 | 6.08 | 0.070 | 1.16% | 5.98 | 6.14 | 5.71 | 2,338,099.00 |
Apr 15 2024 | 6.01 | -0.190 | -3.06% | 6.13 | 6.54 | 5.68 | 1,645,885.00 |
Apr 14 2024 | 6.20 | 0.400 | 6.90% | 5.74 | 6.26 | 5.48 | 2,700,538.00 |
Apr 13 2024 | 5.80 | -0.820 | -12.39% | 6.60 | 6.74 | 5.02 | 3,412,158.00 |
Apr 12 2024 | 6.62 | -1.43 | -17.76% | 8.07 | 8.22 | 5.56 | 3,534,724.00 |
Apr 11 2024 | 8.05 | -0.440 | -5.18% | 8.45 | 8.61 | 7.96 | 1,036,165.00 |
Apr 10 2024 | 8.49 | -0.170 | -1.96% | 8.68 | 8.71 | 8.19 | 1,055,165.00 |
Apr 09 2024 | 8.66 | -0.660 | -7.08% | 9.32 | 9.34 | 8.60 | 1,449,425.00 |
Apr 08 2024 | 9.32 | 0.490 | 5.55% | 8.81 | 9.35 | 8.63 | 917,287.00 |
Apr 07 2024 | 8.83 | 0.230 | 2.67% | 8.59 | 8.89 | 8.34 | 958,639.00 |
Apr 06 2024 | 8.60 | 0.190 | 2.26% | 8.38 | 8.68 | 8.35 | 494,329.00 |
Apr 05 2024 | 8.41 | -0.210 | -2.44% | 8.61 | 8.67 | 8.10 | 1,315,331.00 |
Apr 04 2024 | 8.62 | 0.160 | 1.89% | 8.40 | 8.85 | 8.21 | 976,314.00 |
Apr 03 2024 | 8.46 | -0.130 | -1.51% | 8.60 | 8.80 | 8.26 | 1,481,250.00 |
Apr 02 2024 | 8.59 | -0.840 | -8.91% | 9.35 | 9.37 | 8.43 | 2,195,174.00 |
Apr 01 2024 | 9.43 | -0.530 | -5.32% | 9.96 | 10.50 | 9.03 | 2,174,087.00 |
Mar 31 2024 | 9.96 | 0.510 | 5.40% | 9.42 | 9.99 | 9.40 | 851,983.00 |
Mar 30 2024 | 9.45 | -0.240 | -2.48% | 9.62 | 9.96 | 9.40 | 940,793.00 |
Mar 29 2024 | 9.69 | 0.390 | 4.19% | 9.29 | 10.25 | 9.20 | 1,830,386.00 |
Mar 28 2024 | 9.30 | 0.210 | 2.31% | 9.10 | 9.38 | 8.96 | 961,428.00 |
Mar 27 2024 | 9.09 | -0.320 | -3.40% | 9.44 | 9.63 | 8.89 | 1,971,985.00 |
Mar 26 2024 | 9.41 | 0.080 | 0.86% | 9.37 | 9.74 | 9.18 | 1,490,397.00 |
Mar 25 2024 | 9.33 | 0.400 | 4.48% | 8.90 | 9.54 | 8.82 | 3,399,678.00 |
Mar 24 2024 | 8.93 | 0.270 | 3.12% | 8.64 | 8.99 | 8.52 | 543,052.00 |
Mar 23 2024 | 8.66 | 0.020 | 0.23% | 8.70 | 8.96 | 8.50 | 1,828,041.00 |
Mar 22 2024 | 8.64 | -0.400 | -4.42% | 8.96 | 9.27 | 8.40 | 1,464,229.00 |
Mar 21 2024 | 9.04 | 0.390 | 4.51% | 8.60 | 9.30 | 8.56 | 2,602,732.00 |
Mar 20 2024 | 8.65 | 0.630 | 7.86% | 8.04 | 8.76 | 7.68 | 2,476,260.00 |
Mar 19 2024 | 8.02 | -0.860 | -9.68% | 8.87 | 8.97 | 7.84 | 2,528,490.00 |
Mar 18 2024 | 8.88 | -0.290 | -3.16% | 9.13 | 9.64 | 8.60 | 2,119,021.00 |
Mar 17 2024 | 9.17 | 0.360 | 4.09% | 8.84 | 9.35 | 8.29 | 1,947,716.00 |
Mar 16 2024 | 8.81 | -0.890 | -9.18% | 9.72 | 9.89 | 8.62 | 2,082,692.00 |
Mar 15 2024 | 9.70 | -0.790 | -7.53% | 10.52 | 10.63 | 8.92 | 4,647,493.00 |
Mar 14 2024 | 10.49 | -0.160 | -1.50% | 10.65 | 10.77 | 9.85 | 2,540,959.00 |
Mar 13 2024 | 10.65 | -0.220 | -2.02% | 10.91 | 11.18 | 10.19 | 5,322,476.00 |
Mar 12 2024 | 10.87 | -0.340 | -3.03% | 11.12 | 11.17 | 10.02 | 2,471,121.00 |
Mar 11 2024 | 11.21 | 0.530 | 4.96% | 10.67 | 11.67 | 10.00 | 8,187,628.00 |
Mar 10 2024 | 10.68 | -0.370 | -3.35% | 11.06 | 11.30 | 10.32 | 1,916,467.00 |
Mar 09 2024 | 11.05 | -0.460 | -4.00% | 11.47 | 11.87 | 10.92 | 3,013,929.00 |
Mar 08 2024 | 11.51 | 1.56 | 15.68% | 10.00 | 12.30 | 9.72 | 5,070,956.00 |
Mar 07 2024 | 9.95 | -0.120 | -1.19% | 10.04 | 10.35 | 9.57 | 3,446,499.00 |
Mar 06 2024 | 10.07 | 1.12 | 12.51% | 8.87 | 10.24 | 8.50 | 3,252,621.00 |
Mar 05 2024 | 8.95 | -1.12 | -11.12% | 10.06 | 10.54 | 7.70 | 5,979,680.00 |
Mar 04 2024 | 10.07 | -0.430 | -4.10% | 10.52 | 10.89 | 9.75 | 5,635,835.00 |
Mar 03 2024 | 10.50 | 1.13 | 12.06% | 9.25 | 11.10 | 8.60 | 6,137,403.00 |
Mar 02 2024 | 9.37 | 1.12 | 13.58% | 8.20 | 9.50 | 8.09 | 5,356,611.00 |
Mar 01 2024 | 8.25 | 0.090 | 1.10% | 8.13 | 8.52 | 7.95 | 2,709,355.00 |
Feb 29 2024 | 8.16 | 0.450 | 5.84% | 7.67 | 8.88 | 7.56 | 4,982,127.00 |
Feb 28 2024 | 7.71 | 0.050 | 0.65% | 7.68 | 8.18 | 6.88 | 5,378,131.00 |
Feb 27 2024 | 7.66 | -0.450 | -5.55% | 8.14 | 8.32 | 7.43 | 4,433,602.00 |
Feb 26 2024 | 8.11 | -0.030 | -0.37% | 8.10 | 8.32 | 7.80 | 4,673,901.00 |
Feb 25 2024 | 8.14 | 0.060 | 0.74% | 8.09 | 8.62 | 7.96 | 3,100,334.00 |
Feb 24 2024 | 8.08 | 0.070 | 0.87% | 8.08 | 8.23 | 7.68 | 2,449,867.00 |
Feb 23 2024 | 8.01 | -0.090 | -1.11% | 8.15 | 8.70 | 7.80 | 4,815,747.00 |
Feb 22 2024 | 8.10 | 0.850 | 11.72% | 7.22 | 8.80 | 7.07 | 5,849,439.00 |
Feb 21 2024 | 7.25 | -0.490 | -6.33% | 7.74 | 7.76 | 6.81 | 3,945,980.00 |
Feb 20 2024 | 7.74 | 0.340 | 4.59% | 7.44 | 8.23 | 7.20 | 8,604,919.00 |
Feb 19 2024 | 7.40 | 1.14 | 18.21% | 6.27 | 7.80 | 6.21 | 4,902,946.00 |
Feb 18 2024 | 6.26 | 0.060 | 0.97% | 6.19 | 6.43 | 6.07 | 2,407,998.00 |
Feb 17 2024 | 6.20 | 0.390 | 6.71% | 5.79 | 6.38 | 5.71 | 3,381,469.00 |
Feb 16 2024 | 5.81 | -0.060 | -1.02% | 5.87 | 6.00 | 5.65 | 935,879.00 |
Feb 15 2024 | 5.87 | 0.280 | 5.01% | 5.61 | 5.94 | 5.59 | 1,265,246.00 |
Feb 14 2024 | 5.59 | 0.100 | 1.82% | 5.49 | 5.67 | 5.45 | 875,798.00 |
Feb 13 2024 | 5.49 | 0.030 | 0.55% | 5.46 | 5.54 | 5.34 | 649,877.00 |
Feb 12 2024 | 5.46 | 0.170 | 3.21% | 5.30 | 5.50 | 5.21 | 733,928.00 |
Feb 11 2024 | 5.29 | -0.070 | -1.31% | 5.35 | 5.45 | 5.26 | 568,871.00 |
Feb 10 2024 | 5.36 | -0.130 | -2.37% | 5.49 | 5.50 | 5.29 | 642,398.00 |
Feb 09 2024 | 5.49 | 0.260 | 4.97% | 5.23 | 5.56 | 5.22 | 840,142.00 |
Feb 08 2024 | 5.23 | 0.050 | 0.97% | 5.19 | 5.28 | 5.14 | 802,308.00 |
Feb 07 2024 | 5.18 | 0.110 | 2.17% | 5.07 | 5.20 | 4.97 | 451,449.00 |
Feb 06 2024 | 5.07 | 0.080 | 1.60% | 4.99 | 5.14 | 4.93 | 560,069.00 |
Feb 05 2024 | 4.99 | 0.060 | 1.22% | 4.94 | 5.04 | 4.82 | 340,431.00 |
Feb 04 2024 | 4.93 | -0.130 | -2.57% | 5.06 | 5.07 | 4.90 | 388,987.00 |
Feb 03 2024 | 5.06 | 0.010 | 0.20% | 5.04 | 5.32 | 5.03 | 1,105,457.00 |
Feb 02 2024 | 5.05 | 0.090 | 1.81% | 4.96 | 5.08 | 4.93 | 580,542.00 |
Feb 01 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 5.00 | 4.85 | 684,555.00 |
Jan 31 2024 | 4.96 | -0.190 | -3.69% | 5.17 | 5.18 | 4.89 | 1,311,693.00 |
Jan 30 2024 | 5.15 | -0.190 | -3.56% | 5.32 | 5.38 | 5.13 | 1,234,186.00 |
Jan 29 2024 | 5.34 | 0.150 | 2.89% | 5.18 | 5.37 | 5.11 | 689,000.00 |
Jan 28 2024 | 5.19 | -0.140 | -2.63% | 5.34 | 5.41 | 5.13 | 649,175.00 |
Jan 27 2024 | 5.33 | 0.160 | 3.09% | 5.17 | 5.40 | 5.11 | 641,455.00 |
Jan 26 2024 | 5.17 | 0.200 | 4.02% | 4.95 | 5.23 | 4.91 | 805,279.00 |