Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
5.5092 USD |
48,776.1985 FIL |
5.6428 USD |
5.1000 USD |
5.8387 USD |
5.8257 USD |
| 2024-01-07 |
5.9554 USD |
13,224.6965 FIL |
5.9044 USD |
5.7613 USD |
6.1421 USD |
5.7613 USD |
| 2024-01-06 |
5.9781 USD |
19,310.2421 FIL |
6.1354 USD |
5.7513 USD |
6.2592 USD |
5.8471 USD |
| 2024-01-05 |
6.1069 USD |
59,778.2365 FIL |
6.4986 USD |
5.7700 USD |
6.5403 USD |
6.0224 USD |
| 2024-01-04 |
6.4037 USD |
60,261.9955 FIL |
6.3059 USD |
6.1728 USD |
6.6466 USD |
6.5487 USD |
| 2024-01-03 |
6.7330 USD |
83,976.2896 FIL |
7.1845 USD |
5.6000 USD |
7.6976 USD |
6.2360 USD |
| 2024-01-02 |
7.5133 USD |
28,374.7440 FIL |
7.5283 USD |
7.1927 USD |
7.8443 USD |
7.2521 USD |
| 2024-01-01 |
7.4716 USD |
114,159.2787 FIL |
6.8439 USD |
6.7431 USD |
8.1167 USD |
7.6942 USD |
| 2023-12-31 |
7.1103 USD |
194,521.8169 FIL |
6.0107 USD |
5.9357 USD |
7.1805 USD |
7.1203 USD |
| 2023-12-30 |
5.9089 USD |
15,288.4504 FIL |
5.8208 USD |
5.7389 USD |
5.9808 USD |
5.8991 USD |
| 2023-12-29 |
6.0190 USD |
54,339.6571 FIL |
6.2663 USD |
5.7384 USD |
6.2663 USD |
5.8630 USD |
| 2023-12-28 |
6.0326 USD |
59,038.4617 FIL |
5.9241 USD |
5.8347 USD |
6.1810 USD |
6.1250 USD |
| 2023-12-27 |
5.8806 USD |
44,421.9310 FIL |
5.7647 USD |
5.5086 USD |
6.0925 USD |
6.0027 USD |
| 2023-12-26 |
5.5460 USD |
61,110.7161 FIL |
5.7995 USD |
5.2625 USD |
5.8179 USD |
5.6996 USD |
| 2023-12-25 |
5.7248 USD |
19,975.6221 FIL |
5.6804 USD |
5.5863 USD |
5.8863 USD |
5.7403 USD |
| 2023-12-24 |
5.5720 USD |
51,599.0832 FIL |
5.6618 USD |
5.4628 USD |
5.7676 USD |
5.6353 USD |
| 2023-12-23 |
5.4174 USD |
9,873.6299 FIL |
5.5223 USD |
5.2949 USD |
5.5454 USD |
5.5454 USD |
| 2023-12-22 |
5.5751 USD |
95,440.5811 FIL |
5.5296 USD |
5.4544 USD |
5.7816 USD |
5.4726 USD |
| 2023-12-21 |
5.3565 USD |
68,685.1280 FIL |
5.3181 USD |
5.2843 USD |
5.5122 USD |
5.4843 USD |
| 2023-12-20 |
5.1787 USD |
13,136.4597 FIL |
5.1303 USD |
5.0800 USD |
5.3882 USD |
5.3882 USD |
| 2023-12-19 |
5.3114 USD |
25,675.1540 FIL |
5.3088 USD |
5.0936 USD |
5.4423 USD |
5.1037 USD |
| 2023-12-18 |
5.0864 USD |
93,082.8754 FIL |
5.2901 USD |
4.8669 USD |
5.4018 USD |
5.3521 USD |
| 2023-12-17 |
5.3253 USD |
100,878.7903 FIL |
5.6987 USD |
5.2645 USD |
5.7914 USD |
5.2754 USD |
| 2023-12-16 |
5.6079 USD |
380,099.8592 FIL |
4.8155 USD |
4.7102 USD |
6.1859 USD |
5.9386 USD |
| 2023-12-15 |
4.7759 USD |
102,201.3031 FIL |
4.8444 USD |
4.6826 USD |
4.9812 USD |
4.8744 USD |
| 2023-12-14 |
4.7142 USD |
79,913.4675 FIL |
4.7306 USD |
4.5789 USD |
4.8481 USD |
4.7625 USD |
| 2023-12-13 |
4.5281 USD |
18,590.3170 FIL |
4.6557 USD |
4.4303 USD |
4.6977 USD |
4.6977 USD |
| 2023-12-12 |
4.6907 USD |
62,767.4803 FIL |
4.6185 USD |
4.5228 USD |
4.7632 USD |
4.6129 USD |
| 2023-12-11 |
4.6851 USD |
131,026.8441 FIL |
5.1502 USD |
4.4689 USD |
5.2022 USD |
4.6067 USD |
| 2023-12-10 |
5.0875 USD |
6,355.8456 FIL |
5.1282 USD |
4.9809 USD |
5.2278 USD |
5.0898 USD |
| 2023-12-09 |
5.3517 USD |
44,068.4694 FIL |
5.2302 USD |
5.2000 USD |
5.4744 USD |
5.2485 USD |