Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
26.4318 USD |
90,355.5312 FIL |
25.2950 USD |
24.8900 USD |
28.1000 USD |
26.0120 USD |
| 2022-03-28 |
26.5090 USD |
90,137.5986 FIL |
23.6230 USD |
23.5440 USD |
27.8010 USD |
26.4910 USD |
| 2022-03-27 |
20.9056 USD |
35,516.2166 FIL |
19.4160 USD |
18.9880 USD |
22.3480 USD |
22.2080 USD |
| 2022-03-26 |
18.9974 USD |
5,092.8850 FIL |
18.8250 USD |
18.6550 USD |
19.2900 USD |
19.2220 USD |
| 2022-03-25 |
19.0494 USD |
9,232.2681 FIL |
19.6640 USD |
18.4370 USD |
19.6640 USD |
18.8380 USD |
| 2022-03-24 |
19.3796 USD |
18,466.0990 FIL |
19.3180 USD |
18.9490 USD |
19.7860 USD |
19.5050 USD |
| 2022-03-23 |
19.2920 USD |
24,091.8801 FIL |
18.2970 USD |
18.2970 USD |
19.5590 USD |
19.3390 USD |
| 2022-03-22 |
18.3286 USD |
13,557.4785 FIL |
17.8150 USD |
17.7630 USD |
18.6660 USD |
18.3290 USD |
| 2022-03-21 |
17.6966 USD |
6,626.7247 FIL |
17.6470 USD |
17.3770 USD |
17.9680 USD |
17.8760 USD |
| 2022-03-20 |
17.6925 USD |
11,146.9628 FIL |
18.2260 USD |
17.2490 USD |
18.2820 USD |
17.7130 USD |
| 2022-03-19 |
18.0355 USD |
23,935.8329 FIL |
17.6170 USD |
17.5640 USD |
18.3970 USD |
18.0360 USD |
| 2022-03-18 |
17.6470 USD |
9,124.0897 FIL |
17.4440 USD |
17.0990 USD |
17.8640 USD |
17.6230 USD |
| 2022-03-17 |
17.4838 USD |
22,887.0379 FIL |
17.4300 USD |
17.2620 USD |
17.7950 USD |
17.5240 USD |
| 2022-03-16 |
17.0682 USD |
26,973.7827 FIL |
16.8210 USD |
16.7590 USD |
17.4620 USD |
17.2210 USD |
| 2022-03-15 |
16.8416 USD |
8,403.8657 FIL |
17.4990 USD |
16.4670 USD |
17.4990 USD |
16.9460 USD |
| 2022-03-14 |
17.3635 USD |
2,018.3120 FIL |
17.2450 USD |
17.0710 USD |
17.7010 USD |
17.3750 USD |
| 2022-03-13 |
17.8028 USD |
3,469.7968 FIL |
17.7120 USD |
17.4830 USD |
18.0840 USD |
17.7270 USD |
| 2022-03-12 |
17.8615 USD |
14,340.2048 FIL |
17.3930 USD |
17.3930 USD |
18.4460 USD |
17.8070 USD |
| 2022-03-11 |
17.5366 USD |
5,894.2112 FIL |
17.8910 USD |
17.1920 USD |
18.0840 USD |
17.4620 USD |
| 2022-03-10 |
17.8585 USD |
4,801.4530 FIL |
18.8150 USD |
17.3860 USD |
18.8800 USD |
17.9680 USD |
| 2022-03-09 |
18.7891 USD |
18,682.9693 FIL |
18.0970 USD |
17.9760 USD |
19.2930 USD |
18.7570 USD |
| 2022-03-08 |
18.0189 USD |
6,107.4383 FIL |
17.8260 USD |
17.6940 USD |
18.3140 USD |
17.8350 USD |
| 2022-03-07 |
17.4055 USD |
13,277.5144 FIL |
18.4450 USD |
17.1400 USD |
18.9000 USD |
17.3750 USD |
| 2022-03-06 |
18.8080 USD |
7,688.2230 FIL |
19.0960 USD |
18.5200 USD |
19.2690 USD |
18.7340 USD |
| 2022-03-05 |
18.6665 USD |
5,454.3509 FIL |
18.7710 USD |
18.2950 USD |
19.2000 USD |
19.1050 USD |
| 2022-03-04 |
19.2351 USD |
16,820.8652 FIL |
20.1210 USD |
18.4590 USD |
20.2860 USD |
18.7880 USD |
| 2022-03-03 |
20.2957 USD |
9,928.6277 FIL |
20.7620 USD |
19.5540 USD |
20.9840 USD |
19.8750 USD |
| 2022-03-02 |
20.9613 USD |
17,423.6699 FIL |
20.9630 USD |
20.2400 USD |
21.6790 USD |
20.8470 USD |
| 2022-03-01 |
21.3550 USD |
32,369.7155 FIL |
21.6970 USD |
20.5580 USD |
22.1310 USD |
20.6420 USD |
| 2022-02-28 |
20.6607 USD |
32,328.1160 FIL |
20.3920 USD |
19.7520 USD |
21.9770 USD |
21.5930 USD |
| 2022-02-27 |
20.3356 USD |
39,570.7863 FIL |
19.0790 USD |
18.4410 USD |
21.3050 USD |
20.0850 USD |
| 2022-02-26 |
19.1606 USD |
4,396.3735 FIL |
18.9620 USD |
18.5690 USD |
19.4690 USD |
19.2570 USD |
| 2022-02-25 |
18.6232 USD |
4,121.7013 FIL |
18.4960 USD |
18.1770 USD |
19.0460 USD |
18.7280 USD |
| 2022-02-24 |
17.4647 USD |
16,482.0804 FIL |
18.4480 USD |
16.7970 USD |
18.8200 USD |
18.5480 USD |
| 2022-02-23 |
19.1934 USD |
5,082.1368 FIL |
19.1650 USD |
18.4690 USD |
19.6380 USD |
18.6730 USD |
| 2022-02-22 |
18.8445 USD |
12,239.4078 FIL |
18.6310 USD |
18.1450 USD |
19.1770 USD |
18.8150 USD |
| 2022-02-21 |
19.1405 USD |
9,314.2922 FIL |
19.7970 USD |
18.8830 USD |
20.4790 USD |
19.1270 USD |
| 2022-02-20 |
20.0214 USD |
12,427.9664 FIL |
20.8590 USD |
19.3780 USD |
20.8650 USD |
19.7130 USD |
| 2022-02-19 |
20.7959 USD |
32,226.0734 FIL |
21.0530 USD |
20.1290 USD |
21.2920 USD |
20.5340 USD |
| 2022-02-18 |
20.7867 USD |
37,797.0373 FIL |
20.5360 USD |
20.2420 USD |
21.3690 USD |
20.4470 USD |
| 2022-02-17 |
20.5895 USD |
63,494.3335 FIL |
23.1100 USD |
20.2000 USD |
23.3940 USD |
20.5810 USD |
| 2022-02-16 |
23.2215 USD |
70,704.4327 FIL |
22.3490 USD |
21.5440 USD |
23.5690 USD |
23.0870 USD |
| 2022-02-15 |
21.7978 USD |
46,473.0841 FIL |
20.7300 USD |
20.6970 USD |
22.5280 USD |
22.4760 USD |
| 2022-02-14 |
20.2920 USD |
58,376.5011 FIL |
20.5930 USD |
20.0000 USD |
21.0760 USD |
20.7730 USD |
| 2022-02-13 |
20.7495 USD |
12,163.0569 FIL |
20.8870 USD |
20.4580 USD |
21.1920 USD |
20.7880 USD |
| 2022-02-12 |
20.8804 USD |
15,578.3243 FIL |
21.1050 USD |
20.3330 USD |
21.4300 USD |
20.8470 USD |
| 2022-02-11 |
22.6858 USD |
25,499.0392 FIL |
23.1410 USD |
20.8370 USD |
23.4400 USD |
20.9850 USD |
| 2022-02-10 |
23.9488 USD |
27,766.3928 FIL |
24.2930 USD |
22.8950 USD |
24.8220 USD |
23.2460 USD |
| 2022-02-09 |
24.1492 USD |
13,027.4912 FIL |
24.6630 USD |
23.4840 USD |
24.8490 USD |
24.5350 USD |
| 2022-02-08 |
24.5549 USD |
68,403.9460 FIL |
24.5320 USD |
23.1490 USD |
26.2510 USD |
24.4240 USD |