Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
4.8466 USD |
28,110.3681 FIL |
4.9204 USD |
4.7717 USD |
5.0287 USD |
4.8509 USD |
| 2024-12-21 |
5.2172 USD |
45,544.5501 FIL |
5.2183 USD |
4.8686 USD |
5.4823 USD |
4.9440 USD |
| 2024-12-20 |
4.7472 USD |
114,225.2903 FIL |
5.0877 USD |
4.3943 USD |
5.3208 USD |
5.1089 USD |
| 2024-12-19 |
5.4089 USD |
99,571.2564 FIL |
5.6519 USD |
5.0223 USD |
5.7306 USD |
5.1349 USD |
| 2024-12-18 |
5.9736 USD |
121,512.1202 FIL |
6.3100 USD |
5.5500 USD |
6.3243 USD |
5.8200 USD |
| 2024-12-17 |
6.4244 USD |
15,388.9135 FIL |
6.4656 USD |
6.2919 USD |
6.6332 USD |
6.5249 USD |
| 2024-12-16 |
6.6498 USD |
30,842.3234 FIL |
6.7003 USD |
6.4488 USD |
6.9264 USD |
6.6249 USD |
| 2024-12-15 |
6.5528 USD |
23,538.3386 FIL |
6.4129 USD |
6.3414 USD |
6.7760 USD |
6.5436 USD |
| 2024-12-14 |
6.4030 USD |
34,103.5834 FIL |
6.7318 USD |
6.2578 USD |
6.8329 USD |
6.3976 USD |
| 2024-12-13 |
6.7024 USD |
164,188.6600 FIL |
6.7467 USD |
6.5387 USD |
6.8452 USD |
6.5972 USD |
| 2024-12-12 |
6.9589 USD |
69,953.0130 FIL |
6.6873 USD |
6.6310 USD |
7.1347 USD |
6.8149 USD |
| 2024-12-11 |
6.5466 USD |
55,955.6443 FIL |
6.1955 USD |
5.9423 USD |
6.7241 USD |
6.5862 USD |
| 2024-12-10 |
6.1213 USD |
60,425.0650 FIL |
6.2728 USD |
5.8300 USD |
6.4695 USD |
5.9569 USD |
| 2024-12-09 |
7.0699 USD |
50,586.7346 FIL |
7.8699 USD |
6.9643 USD |
7.8699 USD |
7.0331 USD |
| 2024-12-08 |
7.7811 USD |
98,228.3469 FIL |
7.8052 USD |
7.5960 USD |
7.9554 USD |
7.8400 USD |
| 2024-12-07 |
7.9604 USD |
116,803.4217 FIL |
8.0736 USD |
7.7886 USD |
8.0861 USD |
7.7970 USD |
| 2024-12-06 |
7.9668 USD |
211,186.3707 FIL |
7.6521 USD |
7.6013 USD |
8.2959 USD |
8.1100 USD |
| 2024-12-05 |
7.9383 USD |
248,992.8349 FIL |
8.0967 USD |
7.6385 USD |
8.2670 USD |
7.9347 USD |
| 2024-12-04 |
7.9635 USD |
228,947.7354 FIL |
7.3607 USD |
7.3120 USD |
8.4142 USD |
7.9797 USD |
| 2024-12-03 |
7.1963 USD |
94,762.7011 FIL |
7.2846 USD |
6.6775 USD |
7.6415 USD |
7.0326 USD |
| 2024-12-02 |
6.9968 USD |
102,127.2574 FIL |
6.8999 USD |
6.6414 USD |
7.4817 USD |
7.1351 USD |
| 2024-12-01 |
6.7940 USD |
39,649.4347 FIL |
7.0759 USD |
6.6635 USD |
7.0902 USD |
6.8389 USD |
| 2024-11-30 |
6.8400 USD |
161,348.1904 FIL |
6.1328 USD |
6.1017 USD |
7.2500 USD |
7.1837 USD |
| 2024-11-29 |
5.9226 USD |
63,266.2303 FIL |
5.8223 USD |
5.6379 USD |
6.1722 USD |
6.0967 USD |
| 2024-11-28 |
5.6813 USD |
51,369.1809 FIL |
5.8187 USD |
5.5375 USD |
5.8935 USD |
5.7583 USD |
| 2024-11-27 |
5.6187 USD |
71,313.7028 FIL |
5.4057 USD |
5.3172 USD |
5.8180 USD |
5.7664 USD |
| 2024-11-26 |
5.3507 USD |
64,825.1493 FIL |
5.4698 USD |
5.2034 USD |
5.7685 USD |
5.2879 USD |
| 2024-11-25 |
5.5535 USD |
126,572.4651 FIL |
5.7127 USD |
5.3818 USD |
5.8439 USD |
5.4511 USD |
| 2024-11-24 |
5.7257 USD |
203,142.8520 FIL |
5.3550 USD |
5.1927 USD |
6.1240 USD |
5.3577 USD |
| 2024-11-23 |
5.2227 USD |
168,150.8516 FIL |
4.9030 USD |
4.8258 USD |
5.6577 USD |
5.5796 USD |
| 2024-11-22 |
4.6860 USD |
48,679.7149 FIL |
4.5352 USD |
4.4632 USD |
4.8948 USD |
4.8059 USD |
| 2024-11-21 |
4.4748 USD |
69,905.3568 FIL |
4.2432 USD |
4.0841 USD |
4.6583 USD |
4.5410 USD |
| 2024-11-20 |
4.3314 USD |
35,085.3999 FIL |
4.4351 USD |
4.1216 USD |
4.5238 USD |
4.2457 USD |
| 2024-11-19 |
4.4576 USD |
22,928.0554 FIL |
4.5322 USD |
4.3607 USD |
4.5711 USD |
4.4712 USD |
| 2024-11-18 |
4.4818 USD |
63,582.8950 FIL |
4.3321 USD |
4.3321 USD |
4.6477 USD |
4.5082 USD |
| 2024-11-17 |
4.5847 USD |
77,254.4040 FIL |
4.7463 USD |
4.3829 USD |
4.8751 USD |
4.4150 USD |
| 2024-11-16 |
4.8007 USD |
236,934.6201 FIL |
4.1952 USD |
4.1567 USD |
4.8175 USD |
4.8080 USD |
| 2024-11-15 |
4.0160 USD |
55,111.6945 FIL |
3.8556 USD |
3.7750 USD |
4.2384 USD |
4.1719 USD |
| 2024-11-14 |
3.9295 USD |
20,965.2344 FIL |
4.0714 USD |
3.8609 USD |
4.2002 USD |
3.9488 USD |
| 2024-11-13 |
3.9979 USD |
79,701.3205 FIL |
4.2233 USD |
3.8605 USD |
4.2899 USD |
4.0788 USD |
| 2024-11-12 |
4.3509 USD |
75,541.2070 FIL |
4.4050 USD |
4.1016 USD |
4.6425 USD |
4.1992 USD |
| 2024-11-11 |
4.2476 USD |
71,370.0171 FIL |
4.2802 USD |
4.1341 USD |
4.3605 USD |
4.3535 USD |
| 2024-11-10 |
4.1115 USD |
30,215.1315 FIL |
4.0570 USD |
4.0000 USD |
4.2097 USD |
4.1771 USD |
| 2024-11-09 |
3.8973 USD |
10,735.1690 FIL |
3.9137 USD |
3.7929 USD |
3.9758 USD |
3.9387 USD |
| 2024-11-08 |
3.8654 USD |
50,200.6267 FIL |
3.7804 USD |
3.6854 USD |
3.9563 USD |
3.8689 USD |
| 2024-11-07 |
3.7699 USD |
27,952.9938 FIL |
3.7125 USD |
3.6748 USD |
3.8249 USD |
3.7464 USD |
| 2024-11-06 |
3.6112 USD |
24,203.3121 FIL |
3.3949 USD |
3.3948 USD |
3.6951 USD |
3.6946 USD |
| 2024-11-05 |
3.3469 USD |
1,608.0751 FIL |
3.3006 USD |
3.2945 USD |
3.4257 USD |
3.4124 USD |
| 2024-11-04 |
3.3623 USD |
3,465.0488 FIL |
3.3562 USD |
3.3199 USD |
3.3941 USD |
3.3281 USD |
| 2024-11-03 |
3.3068 USD |
23,926.6359 FIL |
3.4319 USD |
3.2454 USD |
3.4319 USD |
3.3652 USD |