Identifier on Kucoin: FIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
57.0582 USDT |
55,447.7108 FIL |
55.2670 USDT |
55.2307 USDT |
58.4988 USDT |
56.2920 USDT |
| 2021-09-28 |
57.3881 USDT |
84,599.9350 FIL |
58.9491 USDT |
55.1153 USDT |
59.5677 USDT |
57.2791 USDT |
| 2021-09-27 |
60.1578 USDT |
141,233.5614 FIL |
55.7903 USDT |
54.6960 USDT |
62.9324 USDT |
62.1496 USDT |
| 2021-09-26 |
55.6220 USDT |
171,954.4769 FIL |
60.4054 USDT |
50.0000 USDT |
60.6376 USDT |
55.5698 USDT |
| 2021-09-25 |
61.8399 USDT |
91,549.4646 FIL |
63.3300 USDT |
58.8003 USDT |
64.0010 USDT |
60.4243 USDT |
| 2021-09-24 |
64.7898 USDT |
133,513.9694 FIL |
74.6573 USDT |
60.1400 USDT |
74.9499 USDT |
63.9929 USDT |
| 2021-09-23 |
73.9492 USDT |
31,419.8778 FIL |
74.5114 USDT |
71.8154 USDT |
75.5818 USDT |
74.0110 USDT |
| 2021-09-22 |
71.9051 USDT |
36,404.2484 FIL |
69.5002 USDT |
68.6535 USDT |
74.9767 USDT |
74.2245 USDT |
| 2021-09-21 |
73.0788 USDT |
63,329.9820 FIL |
74.4273 USDT |
68.0536 USDT |
76.6046 USDT |
71.6773 USDT |
| 2021-09-20 |
76.8086 USDT |
115,085.4813 FIL |
83.5579 USDT |
71.4000 USDT |
83.7000 USDT |
75.1071 USDT |
| 2021-09-19 |
83.4693 USDT |
28,659.8586 FIL |
84.3010 USDT |
81.5514 USDT |
85.1253 USDT |
82.5623 USDT |
| 2021-09-18 |
84.9355 USDT |
51,616.7085 FIL |
85.7997 USDT |
82.5928 USDT |
87.3923 USDT |
84.0830 USDT |
| 2021-09-17 |
83.3495 USDT |
38,499.7228 FIL |
84.7164 USDT |
80.5957 USDT |
85.6985 USDT |
84.1839 USDT |
| 2021-09-16 |
86.6858 USDT |
61,840.3867 FIL |
86.2395 USDT |
82.2315 USDT |
90.6250 USDT |
83.7592 USDT |
| 2021-09-15 |
85.0751 USDT |
54,546.2810 FIL |
80.7992 USDT |
80.1029 USDT |
87.4775 USDT |
84.7718 USDT |
| 2021-09-14 |
79.3638 USDT |
36,299.4613 FIL |
77.9571 USDT |
77.4751 USDT |
81.8232 USDT |
80.8111 USDT |
| 2021-09-13 |
78.5393 USDT |
65,299.9136 FIL |
83.6228 USDT |
72.8366 USDT |
84.5821 USDT |
79.3064 USDT |
| 2021-09-12 |
83.8177 USDT |
42,801.9342 FIL |
81.6451 USDT |
80.6800 USDT |
86.9847 USDT |
82.4742 USDT |
| 2021-09-11 |
82.8247 USDT |
46,801.6024 FIL |
82.4895 USDT |
80.1390 USDT |
85.0000 USDT |
82.9935 USDT |
| 2021-09-10 |
85.4308 USDT |
64,341.7964 FIL |
88.7000 USDT |
78.6600 USDT |
91.8695 USDT |
81.2354 USDT |
| 2021-09-09 |
90.0775 USDT |
111,674.6180 FIL |
88.3900 USDT |
85.1260 USDT |
94.2060 USDT |
89.5966 USDT |
| 2021-09-08 |
85.7352 USDT |
186,486.8065 FIL |
84.4262 USDT |
76.1075 USDT |
93.9190 USDT |
89.7999 USDT |
| 2021-09-07 |
94.1881 USDT |
167,678.1927 FIL |
106.3929 USDT |
70.6336 USDT |
110.8407 USDT |
84.2674 USDT |
| 2021-09-06 |
111.7409 USDT |
107,928.5295 FIL |
113.5960 USDT |
103.8500 USDT |
118.4026 USDT |
106.2276 USDT |
| 2021-09-05 |
107.5451 USDT |
160,528.0754 FIL |
95.1000 USDT |
91.8200 USDT |
120.1000 USDT |
114.0000 USDT |
| 2021-09-04 |
87.9335 USDT |
99,131.5007 FIL |
77.6465 USDT |
77.4738 USDT |
96.6254 USDT |
95.4723 USDT |
| 2021-09-03 |
77.6636 USDT |
17,870.3699 FIL |
77.4537 USDT |
75.7150 USDT |
78.9877 USDT |
77.8459 USDT |
| 2021-09-02 |
78.5689 USDT |
20,257.1171 FIL |
78.7242 USDT |
77.0398 USDT |
79.5840 USDT |
78.0836 USDT |
| 2021-09-01 |
77.0334 USDT |
34,915.4384 FIL |
75.8256 USDT |
75.3173 USDT |
78.4756 USDT |
77.6393 USDT |
| 2021-08-31 |
74.8402 USDT |
40,381.2931 FIL |
71.2005 USDT |
70.3947 USDT |
77.7933 USDT |
75.8419 USDT |
| 2021-08-30 |
72.8891 USDT |
19,668.9547 FIL |
73.6002 USDT |
71.4549 USDT |
74.2515 USDT |
72.4892 USDT |
| 2021-08-29 |
74.1210 USDT |
10,517.0461 FIL |
73.9132 USDT |
72.4214 USDT |
75.3855 USDT |
74.1377 USDT |
| 2021-08-28 |
74.0952 USDT |
13,954.9841 FIL |
75.1875 USDT |
72.8600 USDT |
75.4161 USDT |
73.7032 USDT |
| 2021-08-27 |
73.2493 USDT |
25,351.4288 FIL |
72.2339 USDT |
70.4119 USDT |
75.7053 USDT |
75.1282 USDT |
| 2021-08-26 |
74.4427 USDT |
30,302.4776 FIL |
76.6160 USDT |
71.4271 USDT |
78.7272 USDT |
72.7196 USDT |
| 2021-08-25 |
75.3412 USDT |
32,861.0747 FIL |
74.3213 USDT |
72.4334 USDT |
77.9293 USDT |
76.4959 USDT |
| 2021-08-24 |
76.6299 USDT |
47,754.9213 FIL |
79.7619 USDT |
72.0870 USDT |
80.2975 USDT |
74.3890 USDT |
| 2021-08-23 |
80.0666 USDT |
49,861.1249 FIL |
77.2675 USDT |
76.5969 USDT |
82.0355 USDT |
79.8443 USDT |
| 2021-08-22 |
77.4569 USDT |
57,578.8552 FIL |
78.3745 USDT |
75.0720 USDT |
79.0695 USDT |
77.7600 USDT |
| 2021-08-21 |
74.2307 USDT |
50,339.3194 FIL |
73.0713 USDT |
71.3850 USDT |
77.9284 USDT |
77.8153 USDT |
| 2021-08-20 |
71.9077 USDT |
37,104.4315 FIL |
70.4553 USDT |
69.7239 USDT |
73.7600 USDT |
72.8370 USDT |
| 2021-08-19 |
68.2155 USDT |
24,011.2760 FIL |
67.5523 USDT |
66.2511 USDT |
70.3784 USDT |
69.8677 USDT |
| 2021-08-18 |
68.1673 USDT |
34,099.6349 FIL |
69.3404 USDT |
66.0643 USDT |
70.1008 USDT |
67.3539 USDT |
| 2021-08-17 |
72.4539 USDT |
42,947.1620 FIL |
73.2868 USDT |
69.0465 USDT |
74.7245 USDT |
69.5371 USDT |
| 2021-08-16 |
74.1396 USDT |
58,822.9936 FIL |
73.1124 USDT |
72.4116 USDT |
75.8054 USDT |
73.2993 USDT |
| 2021-08-15 |
72.0028 USDT |
30,533.2244 FIL |
72.5677 USDT |
70.1266 USDT |
74.4337 USDT |
73.4514 USDT |
| 2021-08-14 |
73.0174 USDT |
36,930.7309 FIL |
74.4411 USDT |
70.0370 USDT |
75.0000 USDT |
72.1551 USDT |
| 2021-08-13 |
70.5700 USDT |
34,779.1870 FIL |
68.4502 USDT |
68.3341 USDT |
72.9706 USDT |
72.6488 USDT |
| 2021-08-12 |
70.6329 USDT |
42,051.0020 FIL |
71.7628 USDT |
66.0692 USDT |
75.0490 USDT |
66.8320 USDT |
| 2021-08-11 |
70.9908 USDT |
53,477.6788 FIL |
66.7312 USDT |
66.6897 USDT |
74.0078 USDT |
71.4523 USDT |