Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2024-07-25 4.1468 USD 30,557.6537 FIL 4.2708 USD 4.0494 USD 4.2864 USD 4.2111 USD
2024-07-24 4.3438 USD 8,934.7294 FIL 4.4534 USD 4.2264 USD 4.5481 USD 4.2666 USD
2024-07-23 4.4178 USD 30,068.2041 FIL 4.5169 USD 4.3333 USD 4.6085 USD 4.4573 USD
2024-07-22 4.6436 USD 12,229.3244 FIL 4.7840 USD 4.5881 USD 4.8259 USD 4.6982 USD
2024-07-21 4.6315 USD 7,904.8489 FIL 4.7152 USD 4.5215 USD 4.7980 USD 4.7898 USD
2024-07-20 4.6851 USD 15,583.1624 FIL 4.6474 USD 4.5833 USD 4.7866 USD 4.7504 USD
2024-07-19 4.4250 USD 19,121.3081 FIL 4.3926 USD 4.3172 USD 4.7115 USD 4.6653 USD
2024-07-18 4.5519 USD 10,271.4372 FIL 4.5647 USD 4.3477 USD 4.6543 USD 4.3712 USD
2024-07-17 4.6319 USD 13,237.1698 FIL 4.5420 USD 4.5011 USD 4.8292 USD 4.6546 USD
2024-07-16 4.5378 USD 21,013.5311 FIL 4.4651 USD 4.2523 USD 4.6330 USD 4.5133 USD
2024-07-15 4.3100 USD 4,519.6937 FIL 4.2724 USD 4.2163 USD 4.3604 USD 4.3468 USD
2024-07-14 4.3294 USD 23,137.5285 FIL 4.2930 USD 4.2130 USD 4.3542 USD 4.3016 USD
2024-07-13 4.2368 USD 18,580.5093 FIL 4.1354 USD 4.1006 USD 4.3189 USD 4.2849 USD
2024-07-12 4.0191 USD 57,397.7190 FIL 4.0991 USD 3.9468 USD 4.1520 USD 4.1001 USD
2024-07-11 4.1302 USD 51,212.9362 FIL 3.9816 USD 3.9566 USD 4.2295 USD 4.1898 USD
2024-07-10 3.9516 USD 20,669.0705 FIL 3.9086 USD 3.8515 USD 4.0045 USD 3.9482 USD
2024-07-09 3.8761 USD 5,323.5064 FIL 3.8216 USD 3.7686 USD 3.9664 USD 3.9202 USD
2024-07-08 3.7740 USD 24,750.8610 FIL 3.6529 USD 3.4684 USD 3.9499 USD 3.7624 USD
2024-07-07 3.7955 USD 13,576.3103 FIL 3.9667 USD 3.6383 USD 3.9706 USD 3.6412 USD
2024-07-06 3.6515 USD 25,312.5197 FIL 3.5421 USD 3.5334 USD 3.9044 USD 3.8977 USD
2024-07-05 3.5679 USD 70,381.9409 FIL 3.7713 USD 3.2553 USD 3.7713 USD 3.5641 USD
2024-07-04 3.9559 USD 27,301.8548 FIL 4.1128 USD 3.7707 USD 4.1375 USD 3.8834 USD
2024-07-03 4.2661 USD 59,744.7943 FIL 4.4274 USD 4.1505 USD 4.4366 USD 4.1964 USD
2024-07-02 4.3562 USD 6,904.6101 FIL 4.3262 USD 4.3128 USD 4.4103 USD 4.3526 USD
2024-07-01 4.3342 USD 35,817.1227 FIL 4.4811 USD 4.3327 USD 4.5570 USD 4.3327 USD
2024-06-30 4.4782 USD 13,963.4936 FIL 4.3528 USD 4.3130 USD 4.5087 USD 4.4872 USD
2024-06-29 4.3392 USD 8,149.6296 FIL 4.3902 USD 4.3228 USD 4.4562 USD 4.3380 USD
2024-06-28 4.5270 USD 10,094.2202 FIL 4.5115 USD 4.4384 USD 4.5639 USD 4.4667 USD
2024-06-27 4.3723 USD 11,594.2577 FIL 4.3894 USD 4.2990 USD 4.5063 USD 4.4758 USD
2024-06-26 4.3880 USD 6,341.7433 FIL 4.4374 USD 4.3361 USD 4.4940 USD 4.3803 USD
2024-06-25 4.4658 USD 7,836.8858 FIL 4.3852 USD 4.3738 USD 4.5201 USD 4.4625 USD
2024-06-24 4.3299 USD 43,121.9453 FIL 4.3041 USD 4.0552 USD 4.4162 USD 4.3342 USD
2024-06-23 4.3362 USD 23,963.6108 FIL 4.3908 USD 4.2358 USD 4.4752 USD 4.3220 USD
2024-06-22 4.4162 USD 3,001.3948 FIL 4.3916 USD 4.3488 USD 4.4466 USD 4.3944 USD
2024-06-21 4.3835 USD 10,173.0925 FIL 4.3746 USD 4.3122 USD 4.4424 USD 4.3123 USD
2024-06-20 4.4590 USD 28,576.0431 FIL 4.4492 USD 4.3296 USD 4.6180 USD 4.4392 USD
2024-06-19 4.4309 USD 14,275.3957 FIL 4.3525 USD 4.3067 USD 4.5013 USD 4.4413 USD
2024-06-18 4.3767 USD 59,328.5531 FIL 4.9319 USD 4.0718 USD 4.9319 USD 4.3506 USD
2024-06-17 4.9101 USD 20,652.7953 FIL 5.2336 USD 4.7077 USD 5.2587 USD 4.9802 USD
2024-06-16 5.1956 USD 2,943.6033 FIL 5.2120 USD 5.1556 USD 5.2569 USD 5.2441 USD
2024-06-15 5.2430 USD 52,492.2699 FIL 5.1021 USD 5.1010 USD 5.3601 USD 5.2132 USD
2024-06-14 5.0825 USD 17,974.8306 FIL 5.3966 USD 4.9478 USD 5.4599 USD 5.0017 USD
2024-06-13 5.4392 USD 2,673.4956 FIL 5.6409 USD 5.3418 USD 5.6742 USD 5.3866 USD
2024-06-12 5.3433 USD 42,214.3110 FIL 5.3979 USD 5.2266 USD 5.7397 USD 5.5970 USD
2024-06-11 5.4160 USD 131,618.4913 FIL 5.7870 USD 5.3000 USD 5.8057 USD 5.4122 USD
2024-06-10 5.9393 USD 6,500.4587 FIL 6.1440 USD 5.7709 USD 6.1460 USD 5.7948 USD
2024-06-09 6.2700 USD 18,224.6823 FIL 6.0693 USD 6.0435 USD 6.3383 USD 6.2305 USD
2024-06-08 6.2722 USD 39,846.6944 FIL 6.0551 USD 5.9896 USD 6.4367 USD 6.1756 USD
2024-06-07 6.4269 USD 221,505.7818 FIL 5.9581 USD 5.7227 USD 6.7451 USD 6.0615 USD
2024-06-06 5.9763 USD 5,018.9045 FIL 6.0671 USD 5.8575 USD 6.0919 USD 5.9544 USD