Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
12...56789...3031
Date Price Volume Open Low High Close
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
2024-01-27 5.3397 USD 39,350.7249 FIL 5.1729 USD 5.1242 USD 5.3956 USD 5.3537 USD
2024-01-26 5.0886 USD 17,850.6383 FIL 4.9726 USD 4.9277 USD 5.2253 USD 5.1276 USD
2024-01-25 4.9283 USD 10,419.8645 FIL 5.0144 USD 4.8383 USD 5.0378 USD 4.8816 USD
2024-01-24 4.9026 USD 24,442.8398 FIL 4.9044 USD 4.8006 USD 5.0330 USD 4.9084 USD
2024-01-23 4.8302 USD 71,386.9269 FIL 5.0453 USD 4.6247 USD 5.1396 USD 4.8302 USD
2024-01-22 5.1696 USD 112,480.6011 FIL 5.3848 USD 5.0269 USD 5.4139 USD 5.0861 USD
2024-01-21 5.5083 USD 10,332.9845 FIL 5.5217 USD 5.4262 USD 5.5712 USD 5.4308 USD
2024-01-20 5.4629 USD 11,728.0299 FIL 5.4829 USD 5.4131 USD 5.5553 USD 5.5255 USD
2024-01-19 5.3780 USD 45,735.6268 FIL 5.5833 USD 5.1363 USD 5.5833 USD 5.3877 USD
2024-01-18 5.7696 USD 14,423.9753 FIL 5.8048 USD 5.5571 USD 5.9684 USD 5.6045 USD
2024-01-17 5.7138 USD 18,123.7463 FIL 5.8653 USD 5.6388 USD 5.9000 USD 5.7765 USD
2024-01-16 5.8907 USD 15,875.7794 FIL 5.9524 USD 5.7400 USD 5.9755 USD 5.8527 USD
2024-01-15 5.9375 USD 42,202.7456 FIL 5.8236 USD 5.8236 USD 6.1324 USD 6.0804 USD
2024-01-14 6.1159 USD 16,280.5195 FIL 6.0424 USD 5.8700 USD 6.2462 USD 5.8975 USD
2024-01-13 5.9020 USD 19,458.6191 FIL 5.9858 USD 5.7085 USD 6.1320 USD 6.0210 USD
2024-01-12 6.1030 USD 69,592.6944 FIL 6.4084 USD 5.8100 USD 6.4306 USD 5.8840 USD
2024-01-11 6.1882 USD 20,777.4919 FIL 5.9141 USD 5.9011 USD 6.4077 USD 6.3499 USD
2024-01-10 5.4756 USD 15,854.5405 FIL 5.4782 USD 5.2841 USD 5.6533 USD 5.6327 USD
2024-01-09 5.5734 USD 35,467.6778 FIL 5.8497 USD 5.3222 USD 5.8796 USD 5.3222 USD
12...56789...3031