Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
6.1952 USD |
11,430.6414 FIL |
6.1588 USD |
6.0434 USD |
6.4231 USD |
6.0434 USD |
| 2024-05-05 |
6.1712 USD |
4,515.0812 FIL |
6.0696 USD |
5.9729 USD |
6.3170 USD |
6.1814 USD |
| 2024-05-04 |
6.1106 USD |
4,511.4855 FIL |
6.0456 USD |
6.0189 USD |
6.2079 USD |
6.0796 USD |
| 2024-05-03 |
6.0583 USD |
4,119.7747 FIL |
5.9305 USD |
5.8533 USD |
6.1005 USD |
6.0653 USD |
| 2024-05-02 |
5.8040 USD |
7,256.0454 FIL |
5.6940 USD |
5.5725 USD |
5.9914 USD |
5.9649 USD |
| 2024-05-01 |
5.4808 USD |
12,261.8403 FIL |
5.6370 USD |
5.2300 USD |
5.7768 USD |
5.6760 USD |
| 2024-04-30 |
5.6609 USD |
10,844.3825 FIL |
5.9093 USD |
5.4523 USD |
5.9955 USD |
5.5919 USD |
| 2024-04-29 |
5.8456 USD |
14,968.3530 FIL |
5.9270 USD |
5.7501 USD |
5.9985 USD |
5.8132 USD |
| 2024-04-28 |
6.0997 USD |
39,092.1707 FIL |
5.9339 USD |
5.9339 USD |
6.1436 USD |
6.1061 USD |
| 2024-04-27 |
5.7941 USD |
19,409.5819 FIL |
6.0023 USD |
5.6832 USD |
6.0311 USD |
5.9253 USD |
| 2024-04-26 |
5.9681 USD |
5,974.9842 FIL |
5.9988 USD |
5.8382 USD |
6.1100 USD |
6.0479 USD |
| 2024-04-25 |
6.0060 USD |
17,514.6664 FIL |
6.0651 USD |
5.8693 USD |
6.1133 USD |
5.9961 USD |
| 2024-04-24 |
6.3313 USD |
7,302.8038 FIL |
6.4091 USD |
6.0757 USD |
6.5374 USD |
6.1557 USD |
| 2024-04-23 |
6.5244 USD |
4,482.6589 FIL |
6.6078 USD |
6.4436 USD |
6.6487 USD |
6.5163 USD |
| 2024-04-22 |
6.5712 USD |
12,492.9229 FIL |
6.5000 USD |
6.4209 USD |
6.7231 USD |
6.5325 USD |
| 2024-04-21 |
6.5319 USD |
10,036.4795 FIL |
6.6300 USD |
6.3789 USD |
6.7745 USD |
6.4314 USD |
| 2024-04-20 |
6.3410 USD |
2,684.4970 FIL |
6.1498 USD |
6.1036 USD |
6.5958 USD |
6.5958 USD |
| 2024-04-19 |
5.9297 USD |
46,578.4815 FIL |
5.9518 USD |
5.5531 USD |
6.2724 USD |
6.1571 USD |
| 2024-04-18 |
5.9350 USD |
7,798.5505 FIL |
5.8305 USD |
5.7288 USD |
6.0462 USD |
5.9100 USD |
| 2024-04-17 |
5.7925 USD |
21,071.0356 FIL |
6.0427 USD |
5.6172 USD |
6.1038 USD |
5.9390 USD |
| 2024-04-16 |
5.9150 USD |
12,272.5906 FIL |
5.9641 USD |
5.7176 USD |
6.1300 USD |
6.1300 USD |
| 2024-04-15 |
6.1929 USD |
12,284.5071 FIL |
6.1334 USD |
5.9097 USD |
6.5359 USD |
5.9124 USD |
| 2024-04-14 |
5.8530 USD |
37,995.7044 FIL |
5.7214 USD |
5.4876 USD |
6.1485 USD |
5.8005 USD |
| 2024-04-13 |
5.9947 USD |
69,581.1115 FIL |
6.6039 USD |
5.0061 USD |
6.7203 USD |
5.2867 USD |
| 2024-04-12 |
7.8713 USD |
11,225.9589 FIL |
8.0795 USD |
7.7000 USD |
8.2268 USD |
7.7935 USD |
| 2024-04-11 |
8.1996 USD |
21,541.5951 FIL |
8.4710 USD |
7.9822 USD |
8.6056 USD |
7.9954 USD |
| 2024-04-10 |
8.5355 USD |
62,245.6946 FIL |
8.6522 USD |
8.2032 USD |
8.7166 USD |
8.4475 USD |
| 2024-04-09 |
9.0143 USD |
13,879.7075 FIL |
9.3311 USD |
8.6858 USD |
9.3311 USD |
8.7226 USD |
| 2024-04-08 |
9.1107 USD |
8,745.5694 FIL |
8.8070 USD |
8.6689 USD |
9.3196 USD |
9.2979 USD |
| 2024-04-07 |
8.7947 USD |
107,742.0965 FIL |
8.5839 USD |
8.5768 USD |
8.8811 USD |
8.8322 USD |
| 2024-04-06 |
8.5555 USD |
3,842.3690 FIL |
8.3635 USD |
8.3635 USD |
8.6681 USD |
8.6315 USD |
| 2024-04-05 |
8.3956 USD |
4,668.2212 FIL |
8.6171 USD |
8.1037 USD |
8.6284 USD |
8.4157 USD |
| 2024-04-04 |
8.5479 USD |
6,959.1116 FIL |
8.4041 USD |
8.2148 USD |
8.8093 USD |
8.6500 USD |
| 2024-04-03 |
8.6083 USD |
24,163.5377 FIL |
8.5843 USD |
8.3172 USD |
8.7788 USD |
8.3585 USD |
| 2024-04-02 |
8.7840 USD |
10,831.5308 FIL |
9.3685 USD |
8.4959 USD |
9.3685 USD |
8.6792 USD |
| 2024-04-01 |
10.0095 USD |
45,838.2667 FIL |
9.9854 USD |
9.0824 USD |
10.4740 USD |
9.0887 USD |
| 2024-03-31 |
9.6109 USD |
6,460.5863 FIL |
9.4400 USD |
9.4301 USD |
9.7844 USD |
9.7678 USD |
| 2024-03-30 |
9.7374 USD |
10,653.5744 FIL |
9.6374 USD |
9.4652 USD |
9.9224 USD |
9.4967 USD |
| 2024-03-29 |
9.7860 USD |
20,975.1686 FIL |
9.3010 USD |
9.2301 USD |
10.2400 USD |
9.6818 USD |
| 2024-03-28 |
9.1618 USD |
18,172.0018 FIL |
9.1214 USD |
8.9754 USD |
9.3635 USD |
9.3635 USD |
| 2024-03-27 |
9.3247 USD |
13,533.4062 FIL |
9.4255 USD |
9.0036 USD |
9.6218 USD |
9.1631 USD |
| 2024-03-26 |
9.5003 USD |
11,229.0350 FIL |
9.3792 USD |
9.1965 USD |
9.7168 USD |
9.3952 USD |
| 2024-03-25 |
9.2876 USD |
17,056.7998 FIL |
8.8654 USD |
8.8622 USD |
9.5134 USD |
9.5134 USD |
| 2024-03-24 |
8.7001 USD |
11,316.4597 FIL |
8.7050 USD |
8.5386 USD |
8.8043 USD |
8.7151 USD |
| 2024-03-23 |
8.8438 USD |
25,761.8017 FIL |
8.7004 USD |
8.5301 USD |
8.9533 USD |
8.7644 USD |
| 2024-03-22 |
8.7927 USD |
18,695.5139 FIL |
8.9989 USD |
8.4361 USD |
9.2611 USD |
8.6504 USD |
| 2024-03-21 |
8.8837 USD |
31,941.3760 FIL |
8.6343 USD |
8.5834 USD |
9.2951 USD |
8.8671 USD |
| 2024-03-20 |
8.1032 USD |
29,225.4121 FIL |
8.0532 USD |
7.6889 USD |
8.3990 USD |
8.2194 USD |
| 2024-03-19 |
8.4135 USD |
28,472.8401 FIL |
8.8500 USD |
8.0000 USD |
8.9189 USD |
8.6038 USD |
| 2024-03-18 |
9.2264 USD |
16,561.7067 FIL |
9.0945 USD |
8.6400 USD |
9.6306 USD |
8.8427 USD |