Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2022-05-18 8.0778 USD 28,075.8868 FIL 8.5694 USD 7.6630 USD 8.7150 USD 7.7579 USD
2022-05-17 8.6413 USD 11,822.7267 FIL 8.2937 USD 8.1900 USD 8.8693 USD 8.4126 USD
2022-05-16 8.5692 USD 22,606.6278 FIL 9.1642 USD 8.2130 USD 9.1642 USD 8.2503 USD
2022-05-15 9.0337 USD 18,738.5315 FIL 8.8267 USD 8.4957 USD 9.0866 USD 9.0426 USD
2022-05-14 8.5928 USD 40,142.4898 FIL 8.7440 USD 8.0360 USD 9.1107 USD 8.5992 USD
2022-05-13 8.8715 USD 63,466.0773 FIL 8.1098 USD 7.9126 USD 9.4591 USD 8.9265 USD
2022-05-12 7.6299 USD 142,175.3130 FIL 8.6122 USD 6.5682 USD 9.0844 USD 8.2560 USD
2022-05-11 8.5677 USD 91,630.7818 FIL 11.3550 USD 8.2258 USD 11.5480 USD 8.4650 USD
2022-05-10 11.3220 USD 81,726.4042 FIL 10.9760 USD 10.5880 USD 12.5090 USD 11.3770 USD
2022-05-09 11.6335 USD 56,135.5118 FIL 13.1510 USD 11.1630 USD 13.2940 USD 11.7310 USD
2022-05-08 13.1553 USD 28,320.5862 FIL 13.2670 USD 12.8730 USD 13.4440 USD 13.1470 USD
2022-05-07 13.1425 USD 23,776.0620 FIL 13.8840 USD 12.8140 USD 13.9430 USD 13.0040 USD
2022-05-06 13.8365 USD 18,013.2441 FIL 13.9900 USD 13.3670 USD 14.1470 USD 13.9280 USD
2022-05-05 13.8380 USD 66,238.9994 FIL 15.7180 USD 13.3370 USD 15.8620 USD 13.8580 USD
2022-05-04 15.1568 USD 29,367.3458 FIL 14.6300 USD 14.5900 USD 15.9420 USD 15.5990 USD
2022-05-03 14.7141 USD 15,691.1630 FIL 14.6340 USD 14.2500 USD 14.9780 USD 14.5190 USD
2022-05-02 14.6335 USD 60,776.2829 FIL 15.1330 USD 14.1130 USD 15.2890 USD 14.6320 USD
2022-05-01 14.7684 USD 93,512.2827 FIL 14.2340 USD 13.9020 USD 15.6630 USD 14.9380 USD
2022-04-30 17.3814 USD 190,930.1435 FIL 17.3200 USD 11.7690 USD 18.0210 USD 14.1460 USD
2022-04-29 17.4848 USD 10,792.3060 FIL 18.0880 USD 17.0250 USD 18.1950 USD 17.1490 USD
2022-04-28 17.9985 USD 11,069.9122 FIL 17.6910 USD 17.5390 USD 18.5050 USD 17.8740 USD
2022-04-27 17.7380 USD 9,364.6773 FIL 17.2990 USD 17.2470 USD 18.0360 USD 17.7340 USD
2022-04-26 17.8473 USD 16,959.3096 FIL 18.6510 USD 17.2910 USD 18.7380 USD 17.5560 USD
2022-04-25 18.0577 USD 34,419.8878 FIL 18.9380 USD 17.4420 USD 18.9380 USD 18.4650 USD
2022-04-24 19.0087 USD 17,119.0547 FIL 18.9090 USD 18.7000 USD 19.3600 USD 19.0350 USD
2022-04-23 19.1570 USD 9,475.1023 FIL 19.3110 USD 18.9240 USD 19.5610 USD 19.1550 USD
2022-04-22 19.2515 USD 34,269.0400 FIL 18.8370 USD 18.7320 USD 19.5140 USD 19.2900 USD
2022-04-21 19.6072 USD 13,895.8338 FIL 19.5710 USD 18.7190 USD 20.2410 USD 18.8800 USD
2022-04-20 19.6555 USD 45,756.9120 FIL 20.4220 USD 19.4110 USD 20.7120 USD 19.7450 USD
2022-04-19 20.2239 USD 17,632.4034 FIL 19.6300 USD 19.4210 USD 21.1320 USD 20.2550 USD
2022-04-18 19.0729 USD 69,569.1598 FIL 19.7160 USD 18.3040 USD 19.9230 USD 19.6570 USD
2022-04-17 20.9416 USD 25,962.3900 FIL 21.6830 USD 19.8320 USD 21.7760 USD 19.8460 USD
2022-04-16 19.9769 USD 41,132.6313 FIL 19.0450 USD 18.8960 USD 22.1480 USD 21.4700 USD
2022-04-15 18.9499 USD 11,033.7441 FIL 18.6960 USD 18.6680 USD 19.1770 USD 18.9980 USD
2022-04-14 19.3336 USD 28,003.9571 FIL 19.4260 USD 18.4760 USD 19.7840 USD 18.7580 USD
2022-04-13 19.3159 USD 25,260.8214 FIL 19.4770 USD 18.7700 USD 19.6020 USD 19.4630 USD
2022-04-12 19.1065 USD 40,998.2311 FIL 18.3210 USD 18.2770 USD 19.6070 USD 19.2060 USD
2022-04-11 19.2018 USD 40,812.8048 FIL 21.0310 USD 18.0040 USD 21.0950 USD 18.3470 USD
2022-04-10 21.3776 USD 4,352.8225 FIL 21.7460 USD 20.8540 USD 21.8670 USD 21.1130 USD
2022-04-09 21.5168 USD 34,880.5411 FIL 21.3850 USD 21.1730 USD 21.7220 USD 21.4490 USD
2022-04-08 22.5065 USD 24,339.0685 FIL 22.4880 USD 21.5490 USD 22.9280 USD 21.8120 USD
2022-04-07 21.9213 USD 19,762.0202 FIL 21.7440 USD 21.4610 USD 22.7020 USD 22.2870 USD
2022-04-06 21.9265 USD 58,659.0451 FIL 24.8890 USD 21.6020 USD 24.8940 USD 21.6020 USD
2022-04-05 25.7533 USD 61,602.9993 FIL 25.2660 USD 24.5350 USD 26.5140 USD 24.9160 USD
2022-04-04 24.9037 USD 41,594.9093 FIL 25.4420 USD 23.6980 USD 25.7600 USD 25.4010 USD
2022-04-03 25.3855 USD 30,399.2633 FIL 23.9220 USD 23.6570 USD 25.8090 USD 25.3700 USD
2022-04-02 25.3226 USD 50,606.5160 FIL 25.5280 USD 24.1750 USD 26.7280 USD 24.3430 USD
2022-04-01 24.0184 USD 48,644.5592 FIL 24.4590 USD 22.9010 USD 26.1270 USD 25.7200 USD
2022-03-31 24.4735 USD 48,354.2431 FIL 25.8890 USD 24.1180 USD 27.4890 USD 24.3160 USD
2022-03-30 25.8341 USD 61,148.4619 FIL 26.3360 USD 24.7630 USD 26.6200 USD 25.5750 USD