Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2021-12-19 35.9580 USD 11,290.0706 FIL 36.3700 USD 35.8160 USD 36.7050 USD 35.9540 USD
2021-12-18 36.3637 USD 34,939.8397 FIL 35.7620 USD 35.3200 USD 36.7830 USD 36.3060 USD
2021-12-17 37.0090 USD 42,412.3889 FIL 37.2690 USD 35.4510 USD 39.1130 USD 35.8050 USD
2021-12-16 37.6180 USD 5,153.6816 FIL 38.1890 USD 37.3300 USD 38.5260 USD 37.7740 USD
2021-12-15 37.4851 USD 15,871.4923 FIL 36.6960 USD 35.6360 USD 38.8700 USD 38.5510 USD
2021-12-14 36.3716 USD 7,818.4643 FIL 35.7020 USD 35.2740 USD 37.2610 USD 36.7050 USD
2021-12-13 37.9059 USD 20,254.1030 FIL 39.7110 USD 35.3370 USD 40.0260 USD 36.0360 USD
2021-12-12 39.8264 USD 9,128.9701 FIL 40.4480 USD 38.8220 USD 40.5390 USD 40.3100 USD
2021-12-11 40.1645 USD 13,115.1910 FIL 39.8820 USD 38.7230 USD 40.5350 USD 40.1650 USD
2021-12-10 40.5980 USD 141,206.4856 FIL 37.5660 USD 37.5660 USD 41.6660 USD 40.6220 USD
2021-12-09 38.7828 USD 25,687.1279 FIL 41.3900 USD 36.9540 USD 41.6480 USD 37.9420 USD
2021-12-08 41.7380 USD 61,933.7661 FIL 39.1470 USD 38.8530 USD 43.6510 USD 41.7340 USD
2021-12-07 39.2662 USD 14,845.4263 FIL 38.7900 USD 38.6380 USD 39.9990 USD 38.9060 USD
2021-12-06 37.5714 USD 34,855.1740 FIL 39.0400 USD 35.6710 USD 39.0690 USD 38.9500 USD
2021-12-05 38.9584 USD 38,672.2716 FIL 41.0450 USD 36.9900 USD 41.7290 USD 38.4390 USD
2021-12-04 38.9321 USD 188,004.5672 FIL 49.7710 USD 32.7910 USD 49.7710 USD 41.3940 USD
2021-12-03 51.3576 USD 19,808.3943 FIL 53.7940 USD 48.1020 USD 53.8610 USD 49.7010 USD
2021-12-02 53.5786 USD 7,934.6106 FIL 54.4180 USD 52.6780 USD 54.4180 USD 54.0040 USD
2021-12-01 54.8003 USD 13,169.0271 FIL 53.7010 USD 53.7010 USD 55.7390 USD 54.5670 USD
2021-11-30 54.3340 USD 14,423.9203 FIL 54.6910 USD 53.2750 USD 55.6070 USD 54.0850 USD
2021-11-29 55.2176 USD 11,711.6494 FIL 56.4920 USD 54.0000 USD 57.1570 USD 55.2430 USD
2021-11-28 55.0475 USD 38,038.9077 FIL 57.8320 USD 52.5840 USD 57.8470 USD 56.3780 USD
2021-11-27 58.1645 USD 54,827.5296 FIL 52.9470 USD 52.7090 USD 59.3580 USD 58.5370 USD
2021-11-26 54.6910 USD 183,022.9743 FIL 55.4800 USD 51.2500 USD 59.4630 USD 53.4120 USD
2021-11-25 55.5195 USD 54,383.6410 FIL 50.6130 USD 49.8650 USD 56.0880 USD 55.5640 USD
2021-11-24 50.1009 USD 22,701.5934 FIL 51.7140 USD 48.6570 USD 51.9070 USD 49.9930 USD
2021-11-23 51.3796 USD 12,407.2505 FIL 51.7700 USD 50.3100 USD 52.1220 USD 51.5650 USD
2021-11-22 52.1891 USD 29,986.9260 FIL 53.2370 USD 51.4750 USD 53.4510 USD 52.2010 USD
2021-11-21 53.6349 USD 3,491.1451 FIL 54.5150 USD 53.0980 USD 54.5150 USD 53.7290 USD
2021-11-20 54.4855 USD 14,013.5574 FIL 53.9030 USD 52.3300 USD 55.2540 USD 54.4740 USD
2021-11-19 52.9726 USD 16,366.0122 FIL 51.7960 USD 51.3440 USD 54.4840 USD 53.8260 USD
2021-11-18 51.7415 USD 144,702.3789 FIL 56.0980 USD 48.7270 USD 58.1690 USD 51.8580 USD
2021-11-17 55.6370 USD 17,877.5931 FIL 56.3080 USD 54.1180 USD 56.7250 USD 55.6150 USD
2021-11-16 56.7477 USD 101,040.7622 FIL 60.8870 USD 52.1120 USD 60.8870 USD 56.6570 USD
2021-11-15 61.2981 USD 15,750.3013 FIL 62.7500 USD 60.2210 USD 63.4010 USD 61.0710 USD
2021-11-14 61.9844 USD 4,255.3085 FIL 63.0900 USD 61.0630 USD 63.4560 USD 62.3760 USD
2021-11-13 62.9110 USD 6,138.8375 FIL 62.9660 USD 62.2210 USD 63.6470 USD 62.9120 USD
2021-11-12 63.1882 USD 29,200.4031 FIL 62.7260 USD 61.1810 USD 65.4400 USD 62.8010 USD
2021-11-11 63.3801 USD 17,624.5314 FIL 63.4810 USD 61.6910 USD 64.4030 USD 62.7610 USD
2021-11-10 64.8018 USD 109,384.6854 FIL 66.9750 USD 58.6760 USD 69.5830 USD 62.6120 USD
2021-11-09 66.6604 USD 70,204.2790 FIL 64.2430 USD 63.4760 USD 69.2040 USD 67.6220 USD
2021-11-08 64.0695 USD 15,761.5847 FIL 62.4870 USD 62.3940 USD 64.9650 USD 64.0580 USD
2021-11-07 61.9586 USD 5,874.3969 FIL 61.4890 USD 61.2110 USD 62.5880 USD 62.4440 USD
2021-11-06 60.3410 USD 38,782.0634 FIL 63.1480 USD 57.9890 USD 63.6270 USD 61.5220 USD
2021-11-05 63.7110 USD 26,091.0497 FIL 62.4930 USD 61.5610 USD 64.4460 USD 63.6880 USD
2021-11-04 62.5191 USD 13,565.8667 FIL 64.0140 USD 61.1610 USD 64.3800 USD 62.2660 USD
2021-11-03 64.0535 USD 36,246.8922 FIL 64.6120 USD 61.3850 USD 65.8900 USD 64.0570 USD
2021-11-02 65.0804 USD 41,493.9267 FIL 63.9280 USD 63.5530 USD 66.4650 USD 64.3420 USD
2021-11-01 62.5861 USD 17,407.9427 FIL 64.4600 USD 60.6860 USD 64.4600 USD 63.4500 USD
2021-10-31 63.4201 USD 53,903.1840 FIL 61.5330 USD 59.3440 USD 66.7430 USD 64.7240 USD