Crypto exchange Kucoin

Market Filecoin (FIL) / Tether (USDT)

Identifier on Kucoin: FIL-USDT
Date Price Volume Open Low High Close
2021-06-02 70.2064 USDT 25,498.1385 FIL 69.2117 USDT 68.1800 USDT 72.0900 USDT 69.8518 USDT
2021-06-01 70.2098 USDT 32,651.9303 FIL 72.5052 USDT 68.0157 USDT 73.0221 USDT 69.6664 USDT
2021-05-31 69.5101 USDT 61,875.9444 FIL 68.2658 USDT 66.3400 USDT 72.5589 USDT 71.2901 USDT
2021-05-30 67.6692 USDT 51,477.4169 FIL 68.2600 USDT 65.3248 USDT 69.4144 USDT 68.5449 USDT
2021-05-29 67.1486 USDT 85,102.5131 FIL 66.7099 USDT 64.7767 USDT 69.9278 USDT 68.2400 USDT
2021-05-28 67.5271 USDT 76,689.1714 FIL 71.3647 USDT 64.9686 USDT 71.7565 USDT 66.0619 USDT
2021-05-27 71.6409 USDT 38,754.6238 FIL 74.4930 USDT 68.8617 USDT 74.4930 USDT 71.7639 USDT
2021-05-26 72.3971 USDT 65,366.8325 FIL 72.4200 USDT 70.0566 USDT 74.8312 USDT 73.6253 USDT
2021-05-25 71.0184 USDT 93,648.5848 FIL 74.5123 USDT 65.7578 USDT 79.7500 USDT 70.7340 USDT
2021-05-24 68.0997 USDT 102,357.8925 FIL 64.8403 USDT 62.3331 USDT 74.0508 USDT 71.7082 USDT
2021-05-23 64.8095 USDT 139,657.6401 FIL 72.2211 USDT 55.2301 USDT 74.7156 USDT 65.2500 USDT
2021-05-22 72.5302 USDT 84,279.8112 FIL 76.9930 USDT 66.4977 USDT 77.4222 USDT 72.3727 USDT
2021-05-21 79.5164 USDT 116,845.9618 FIL 88.4398 USDT 67.6000 USDT 95.0286 USDT 76.2667 USDT
2021-05-20 83.3557 USDT 116,800.3315 FIL 65.3219 USDT 61.2000 USDT 95.2551 USDT 89.6304 USDT
2021-05-19 82.3944 USDT 121,892.0977 FIL 100.2440 USDT 51.9210 USDT 101.7049 USDT 69.1869 USDT
2021-05-18 101.3299 USDT 127,181.0421 FIL 99.5353 USDT 96.9217 USDT 106.0458 USDT 100.2348 USDT
2021-05-17 100.6957 USDT 127,671.5535 FIL 107.6860 USDT 93.3326 USDT 107.8570 USDT 98.3817 USDT
2021-05-16 108.9700 USDT 85,883.8753 FIL 110.6305 USDT 100.1799 USDT 116.1518 USDT 107.6873 USDT
2021-05-15 116.9690 USDT 97,096.3897 FIL 120.7203 USDT 109.9960 USDT 122.8171 USDT 110.4000 USDT
2021-05-14 118.6919 USDT 116,995.6581 FIL 117.7517 USDT 113.8356 USDT 124.8477 USDT 118.7393 USDT
2021-05-13 115.4820 USDT 254,909.9906 FIL 124.9876 USDT 88.0013 USDT 127.0437 USDT 117.5014 USDT
2021-05-12 139.3630 USDT 81,622.0852 FIL 142.8979 USDT 132.1812 USDT 145.5337 USDT 133.7767 USDT
2021-05-11 138.0561 USDT 75,417.0836 FIL 135.4286 USDT 133.8658 USDT 143.2584 USDT 141.9454 USDT
2021-05-10 142.4778 USDT 72,876.9876 FIL 146.5218 USDT 129.2177 USDT 149.2785 USDT 135.6482 USDT
2021-05-09 144.7642 USDT 64,738.6812 FIL 148.0762 USDT 140.7858 USDT 149.5836 USDT 146.2845 USDT
2021-05-08 150.3360 USDT 46,118.3223 FIL 150.3049 USDT 146.0411 USDT 154.1699 USDT 147.7575 USDT
2021-05-07 152.2891 USDT 60,687.6559 FIL 153.6569 USDT 146.6608 USDT 155.0298 USDT 150.4134 USDT
2021-05-06 156.8162 USDT 70,148.5018 FIL 152.4300 USDT 149.5174 USDT 165.1620 USDT 153.5232 USDT
2021-05-05 149.7153 USDT 53,916.0524 FIL 140.8133 USDT 139.6436 USDT 154.8477 USDT 152.4300 USDT
2021-05-04 149.4627 USDT 52,700.1832 FIL 160.3060 USDT 135.1500 USDT 160.3351 USDT 140.8133 USDT
2021-05-03 161.4862 USDT 43,471.4781 FIL 162.4123 USDT 158.8207 USDT 163.9948 USDT 160.2123 USDT
2021-05-02 160.5539 USDT 25,052.8391 FIL 164.1404 USDT 156.2803 USDT 166.6595 USDT 162.4647 USDT
2021-05-01 164.1654 USDT 30,976.1711 FIL 163.7103 USDT 161.1906 USDT 167.6000 USDT 164.1470 USDT
2021-04-30 157.9080 USDT 57,779.2956 FIL 149.6379 USDT 149.6379 USDT 164.9095 USDT 163.9031 USDT
2021-04-29 149.9500 USDT 26,600.0373 FIL 150.8990 USDT 147.6230 USDT 152.0938 USDT 149.6780 USDT
2021-04-28 150.8863 USDT 32,587.7979 FIL 152.3508 USDT 146.3708 USDT 155.8731 USDT 150.8326 USDT
2021-04-27 152.3866 USDT 39,670.1918 FIL 154.0821 USDT 148.1134 USDT 155.1894 USDT 152.3175 USDT
2021-04-26 145.5036 USDT 56,581.9346 FIL 134.0133 USDT 133.4985 USDT 154.7180 USDT 154.3424 USDT
2021-04-25 133.9619 USDT 28,854.6712 FIL 134.0000 USDT 131.5678 USDT 136.8470 USDT 133.9464 USDT
2021-04-24 135.0104 USDT 32,181.5368 FIL 138.5645 USDT 130.2065 USDT 139.3649 USDT 133.7522 USDT
2021-04-23 136.3657 USDT 34,830.2638 FIL 145.8310 USDT 128.4721 USDT 147.9591 USDT 138.6656 USDT
2021-04-22 148.4981 USDT 11,786.3541 FIL 147.9869 USDT 145.8631 USDT 151.3599 USDT 149.6783 USDT
2021-04-21 154.3559 USDT 27,950.9018 FIL 153.8499 USDT 149.9025 USDT 159.0611 USDT 149.9503 USDT
2021-04-20 150.6767 USDT 33,118.3271 FIL 154.6659 USDT 144.6665 USDT 157.9472 USDT 153.5570 USDT
2021-04-19 157.5839 USDT 32,271.3765 FIL 156.3400 USDT 150.1597 USDT 164.9339 USDT 156.5099 USDT
2021-04-18 158.0993 USDT 63,918.0785 FIL 180.9988 USDT 100.0000 USDT 183.1521 USDT 155.9230 USDT
2021-04-17 184.5875 USDT 68,491.9213 FIL 182.9397 USDT 176.3215 USDT 193.0000 USDT 181.1525 USDT
2021-04-16 182.1364 USDT 119,106.0792 FIL 171.0500 USDT 170.7960 USDT 195.7037 USDT 180.6879 USDT
2021-04-15 171.0896 USDT 47,142.6387 FIL 168.2750 USDT 167.9852 USDT 175.3328 USDT 170.8944 USDT
2021-04-14 167.9780 USDT 78,323.2424 FIL 164.2914 USDT 160.9883 USDT 179.1609 USDT 168.0042 USDT