Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
8.9776 USD |
57,093.7596 FIL |
8.8603 USD |
8.3000 USD |
9.2940 USD |
9.2147 USD |
| 2024-03-16 |
9.0449 USD |
42,892.0284 FIL |
9.8158 USD |
8.7153 USD |
9.8371 USD |
8.8748 USD |
| 2024-03-15 |
9.5615 USD |
66,482.3559 FIL |
10.5450 USD |
8.9125 USD |
10.5970 USD |
9.5956 USD |
| 2024-03-14 |
10.2490 USD |
31,588.2261 FIL |
10.5920 USD |
9.8034 USD |
10.7170 USD |
10.5570 USD |
| 2024-03-13 |
10.7466 USD |
22,303.9583 FIL |
10.8960 USD |
10.4580 USD |
11.1360 USD |
10.4850 USD |
| 2024-03-12 |
10.5647 USD |
51,619.2847 FIL |
11.1510 USD |
10.0000 USD |
11.1510 USD |
10.5620 USD |
| 2024-03-11 |
10.7917 USD |
52,083.6580 FIL |
10.6890 USD |
10.0000 USD |
11.3510 USD |
11.0730 USD |
| 2024-03-10 |
11.0146 USD |
53,495.2498 FIL |
11.0570 USD |
10.3820 USD |
11.2690 USD |
10.5720 USD |
| 2024-03-09 |
11.4642 USD |
21,444.8250 FIL |
11.4970 USD |
10.9270 USD |
11.8250 USD |
10.9680 USD |
| 2024-03-08 |
10.7149 USD |
107,584.1321 FIL |
9.9514 USD |
9.6405 USD |
11.7870 USD |
11.4610 USD |
| 2024-03-07 |
9.7853 USD |
57,688.2956 FIL |
10.0670 USD |
9.5581 USD |
10.0670 USD |
9.7832 USD |
| 2024-03-06 |
9.3723 USD |
71,488.2770 FIL |
8.8555 USD |
8.4953 USD |
9.7877 USD |
9.3779 USD |
| 2024-03-05 |
9.0698 USD |
105,081.5438 FIL |
9.9693 USD |
7.6959 USD |
10.4900 USD |
8.8854 USD |
| 2024-03-04 |
10.0883 USD |
128,639.4085 FIL |
10.5030 USD |
9.7443 USD |
10.8100 USD |
10.0110 USD |
| 2024-03-03 |
9.8076 USD |
132,893.9996 FIL |
9.2600 USD |
8.5950 USD |
10.7900 USD |
10.7890 USD |
| 2024-03-02 |
8.6622 USD |
58,418.1061 FIL |
8.1938 USD |
8.1039 USD |
9.0000 USD |
8.7258 USD |
| 2024-03-01 |
8.2086 USD |
24,887.1211 FIL |
8.1445 USD |
7.9606 USD |
8.4896 USD |
8.0858 USD |
| 2024-02-29 |
8.3083 USD |
101,392.1119 FIL |
7.6576 USD |
7.5622 USD |
8.8439 USD |
8.4076 USD |
| 2024-02-28 |
7.5717 USD |
87,110.8717 FIL |
7.6618 USD |
6.7684 USD |
8.1400 USD |
7.3725 USD |