Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
7.9772 USD |
28,193.9278 FIL |
8.0996 USD |
7.4964 USD |
8.2952 USD |
7.6800 USD |
| 2024-02-26 |
7.9766 USD |
44,094.7768 FIL |
8.1709 USD |
7.8162 USD |
8.3103 USD |
7.9973 USD |
| 2024-02-25 |
8.3136 USD |
102,292.5980 FIL |
8.0900 USD |
7.9872 USD |
8.6181 USD |
8.1985 USD |
| 2024-02-24 |
7.8901 USD |
39,611.4471 FIL |
8.0702 USD |
7.7019 USD |
8.2098 USD |
7.8417 USD |
| 2024-02-23 |
8.2045 USD |
115,207.8282 FIL |
8.1636 USD |
7.8110 USD |
8.6000 USD |
8.1551 USD |
| 2024-02-22 |
7.8343 USD |
142,260.6393 FIL |
7.2336 USD |
7.0800 USD |
8.4709 USD |
8.1793 USD |
| 2024-02-21 |
7.2198 USD |
67,872.1069 FIL |
7.6988 USD |
6.8186 USD |
7.7252 USD |
7.0216 USD |
| 2024-02-20 |
7.6093 USD |
221,459.0438 FIL |
7.3896 USD |
7.0753 USD |
7.9910 USD |
7.5717 USD |
| 2024-02-19 |
6.8620 USD |
133,747.0965 FIL |
6.2739 USD |
6.2213 USD |
7.7956 USD |
7.3951 USD |
| 2024-02-18 |
6.2202 USD |
60,536.3961 FIL |
6.1697 USD |
6.0709 USD |
6.4200 USD |
6.3599 USD |
| 2024-02-17 |
6.1152 USD |
62,111.6641 FIL |
5.7798 USD |
5.7063 USD |
6.3823 USD |
6.2417 USD |
| 2024-02-16 |
5.8650 USD |
27,096.7136 FIL |
5.8551 USD |
5.6512 USD |
5.9813 USD |
5.7251 USD |
| 2024-02-15 |
5.7648 USD |
19,206.8468 FIL |
5.6003 USD |
5.6003 USD |
5.9300 USD |
5.7939 USD |
| 2024-02-14 |
5.5922 USD |
9,324.3667 FIL |
5.4833 USD |
5.4581 USD |
5.6677 USD |
5.5878 USD |
| 2024-02-13 |
5.4868 USD |
26,093.0640 FIL |
5.4609 USD |
5.3444 USD |
5.5442 USD |
5.4915 USD |
| 2024-02-12 |
5.3485 USD |
13,826.0821 FIL |
5.3139 USD |
5.2108 USD |
5.4951 USD |
5.4581 USD |
| 2024-02-11 |
5.4003 USD |
3,574.8268 FIL |
5.3546 USD |
5.3387 USD |
5.4352 USD |
5.3722 USD |
| 2024-02-10 |
5.4082 USD |
9,278.8084 FIL |
5.4904 USD |
5.3006 USD |
5.5005 USD |
5.3214 USD |
| 2024-02-09 |
5.3772 USD |
24,317.5444 FIL |
5.2261 USD |
5.2204 USD |
5.5409 USD |
5.4773 USD |
| 2024-02-08 |
5.1901 USD |
9,144.1717 FIL |
5.1750 USD |
5.1425 USD |
5.2632 USD |
5.2102 USD |
| 2024-02-07 |
5.0519 USD |
24,307.7586 FIL |
5.0744 USD |
4.9871 USD |
5.1911 USD |
5.1798 USD |
| 2024-02-06 |
5.0675 USD |
10,970.3056 FIL |
4.9914 USD |
4.9451 USD |
5.1385 USD |
5.0766 USD |
| 2024-02-05 |
4.9689 USD |
7,001.5132 FIL |
4.9355 USD |
4.8654 USD |
5.0429 USD |
4.9595 USD |
| 2024-02-04 |
4.9975 USD |
11,702.3262 FIL |
5.0544 USD |
4.9531 USD |
5.0544 USD |
4.9624 USD |
| 2024-02-03 |
5.1847 USD |
38,200.9190 FIL |
5.0450 USD |
5.0325 USD |
5.3100 USD |
5.1039 USD |
| 2024-02-02 |
5.0402 USD |
18,747.2221 FIL |
4.9726 USD |
4.9514 USD |
5.0768 USD |
4.9937 USD |
| 2024-02-01 |
4.9217 USD |
9,218.2099 FIL |
4.9650 USD |
4.8581 USD |
4.9944 USD |
4.9777 USD |
| 2024-01-31 |
5.0588 USD |
35,205.1031 FIL |
5.1596 USD |
4.9466 USD |
5.1640 USD |
5.0641 USD |
| 2024-01-30 |
5.2618 USD |
49,888.5728 FIL |
5.3149 USD |
5.1854 USD |
5.3697 USD |
5.1968 USD |
| 2024-01-29 |
5.2815 USD |
14,852.3278 FIL |
5.1784 USD |
5.1223 USD |
5.3687 USD |
5.3479 USD |
| 2024-01-28 |
5.3060 USD |
10,443.8060 FIL |
5.3520 USD |
5.1466 USD |
5.4022 USD |
5.1665 USD |