Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2022-07-07 5.7975 USD 14,456.3509 FIL 5.5759 USD 5.5395 USD 5.8566 USD 5.7947 USD
2022-07-06 5.5429 USD 6,070.9284 FIL 5.4900 USD 5.4347 USD 5.5832 USD 5.5324 USD
2022-07-05 5.4388 USD 13,574.4827 FIL 5.5507 USD 5.3091 USD 5.6254 USD 5.4955 USD
2022-07-04 5.4327 USD 10,045.7920 FIL 5.3033 USD 5.2130 USD 5.6022 USD 5.5126 USD
2022-07-03 5.3048 USD 13,419.9982 FIL 5.3393 USD 5.1924 USD 5.3872 USD 5.3402 USD
2022-07-02 5.2933 USD 17,906.5705 FIL 5.3387 USD 5.2154 USD 5.4039 USD 5.3614 USD
2022-07-01 5.3454 USD 24,179.0410 FIL 5.4025 USD 5.2365 USD 5.5110 USD 5.3345 USD
2022-06-30 5.2369 USD 18,687.5414 FIL 5.4506 USD 5.1006 USD 5.4986 USD 5.1915 USD
2022-06-29 5.4797 USD 17,729.5618 FIL 5.5205 USD 5.3574 USD 5.5943 USD 5.5250 USD
2022-06-28 5.7568 USD 24,780.3769 FIL 5.7764 USD 5.4741 USD 5.9472 USD 5.5157 USD
2022-06-27 5.8520 USD 25,586.8841 FIL 5.8139 USD 5.6700 USD 6.0919 USD 5.8390 USD
2022-06-26 6.0790 USD 24,826.2545 FIL 6.0756 USD 5.8262 USD 6.3292 USD 5.8829 USD
2022-06-25 6.0526 USD 26,426.0645 FIL 6.1234 USD 5.8441 USD 6.2854 USD 6.1000 USD
2022-06-24 6.0858 USD 34,786.9418 FIL 5.7980 USD 5.7541 USD 6.3758 USD 6.1082 USD
2022-06-23 5.7427 USD 33,272.2115 FIL 5.5310 USD 5.5083 USD 5.9030 USD 5.8090 USD
2022-06-22 5.6282 USD 47,454.3295 FIL 5.8816 USD 5.4462 USD 5.8857 USD 5.5679 USD
2022-06-21 5.9477 USD 93,750.1562 FIL 5.4536 USD 5.3877 USD 6.3681 USD 6.0936 USD
2022-06-20 5.4106 USD 39,224.9536 FIL 5.4744 USD 5.2826 USD 5.6803 USD 5.3548 USD
2022-06-19 5.4859 USD 32,582.0193 FIL 5.1189 USD 4.9848 USD 5.5193 USD 5.4761 USD
2022-06-18 5.0807 USD 56,668.4384 FIL 5.3254 USD 4.8029 USD 5.4096 USD 5.1151 USD
2022-06-17 5.4035 USD 133,035.0744 FIL 5.2860 USD 5.2815 USD 5.4734 USD 5.3526 USD
2022-06-16 5.6295 USD 13,183.7493 FIL 5.8732 USD 5.2135 USD 5.9196 USD 5.2945 USD
2022-06-15 5.3575 USD 24,998.4913 FIL 5.4700 USD 5.0729 USD 5.8600 USD 5.7996 USD
2022-06-14 5.4925 USD 28,356.9725 FIL 5.3236 USD 5.0083 USD 5.7045 USD 5.4513 USD
2022-06-13 5.2677 USD 66,444.6525 FIL 5.6725 USD 5.0735 USD 5.8337 USD 5.2704 USD
2022-06-12 5.8581 USD 74,976.3495 FIL 6.1081 USD 5.6051 USD 6.1777 USD 5.9832 USD
2022-06-11 6.4498 USD 50,927.0985 FIL 6.8189 USD 6.0823 USD 6.9110 USD 6.2300 USD
2022-06-10 6.9612 USD 31,244.2394 FIL 7.2230 USD 6.7343 USD 7.2543 USD 6.8743 USD
2022-06-09 7.2453 USD 25,761.1857 FIL 7.1773 USD 7.0814 USD 7.3464 USD 7.2506 USD
2022-06-08 7.1819 USD 30,059.6484 FIL 7.3223 USD 7.1531 USD 7.4666 USD 7.1741 USD
2022-06-07 7.3249 USD 25,615.1156 FIL 7.5637 USD 7.0000 USD 7.6509 USD 7.5048 USD
2022-06-06 7.6453 USD 12,360.0312 FIL 7.3527 USD 7.3527 USD 7.8740 USD 7.5397 USD
2022-06-05 7.4481 USD 50,781.1442 FIL 7.4545 USD 7.2643 USD 7.5680 USD 7.4424 USD
2022-06-04 7.3852 USD 13,830.8663 FIL 7.3963 USD 7.2157 USD 7.5262 USD 7.4398 USD
2022-06-03 7.4349 USD 19,179.7189 FIL 7.7451 USD 7.2500 USD 7.7552 USD 7.4744 USD
2022-06-02 7.4691 USD 26,364.2553 FIL 7.4257 USD 7.3217 USD 7.7919 USD 7.7804 USD
2022-06-01 7.8182 USD 38,069.6737 FIL 8.0961 USD 7.3164 USD 8.1679 USD 7.3990 USD
2022-05-31 8.1177 USD 40,054.4698 FIL 8.2050 USD 7.8331 USD 8.3397 USD 8.0846 USD
2022-05-30 7.9347 USD 84,026.8092 FIL 7.6178 USD 7.5431 USD 8.2856 USD 8.2630 USD
2022-05-29 7.5582 USD 97,523.5933 FIL 7.5293 USD 7.3350 USD 7.7886 USD 7.6260 USD
2022-05-28 7.4755 USD 11,264.1405 FIL 7.2241 USD 7.1721 USD 7.5865 USD 7.4799 USD
2022-05-27 7.4532 USD 14,147.4415 FIL 7.6332 USD 7.1563 USD 7.7199 USD 7.1741 USD
2022-05-26 7.7593 USD 62,882.4464 FIL 8.1934 USD 7.2975 USD 8.2762 USD 7.7685 USD
2022-05-25 8.3551 USD 24,099.5180 FIL 8.4175 USD 8.0885 USD 8.5800 USD 8.1633 USD
2022-05-24 8.3859 USD 21,702.6922 FIL 8.1766 USD 7.9916 USD 8.5333 USD 8.4147 USD
2022-05-23 8.5738 USD 77,234.1367 FIL 8.4462 USD 8.2572 USD 9.4686 USD 8.4548 USD
2022-05-22 8.3110 USD 9,408.3527 FIL 8.1859 USD 8.0288 USD 8.4936 USD 8.4829 USD
2022-05-21 8.0403 USD 11,080.9033 FIL 7.9277 USD 7.7845 USD 8.3278 USD 8.1527 USD
2022-05-20 8.1211 USD 15,536.7004 FIL 8.1819 USD 7.7138 USD 8.3286 USD 7.9598 USD
2022-05-19 7.8038 USD 56,751.9810 FIL 7.6110 USD 7.3669 USD 8.2142 USD 8.0761 USD