Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
5.0796 USD |
69,726.2869 FIL |
5.0535 USD |
4.9570 USD |
5.2544 USD |
5.1749 USD |
| 2023-12-07 |
4.9472 USD |
90,173.6006 FIL |
4.7566 USD |
4.7506 USD |
5.0837 USD |
5.0032 USD |
| 2023-12-06 |
4.7697 USD |
51,643.5388 FIL |
4.7993 USD |
4.6275 USD |
4.8391 USD |
4.7773 USD |
| 2023-12-05 |
4.6951 USD |
25,921.3939 FIL |
4.7220 USD |
4.5525 USD |
4.8118 USD |
4.7537 USD |
| 2023-12-04 |
4.6813 USD |
73,708.6898 FIL |
4.5753 USD |
4.4472 USD |
4.8418 USD |
4.6838 USD |
| 2023-12-03 |
4.6501 USD |
62,039.9498 FIL |
4.6659 USD |
4.5632 USD |
4.7192 USD |
4.5777 USD |
| 2023-12-02 |
4.5561 USD |
267,321.0962 FIL |
4.5087 USD |
4.4958 USD |
4.6903 USD |
4.6598 USD |
| 2023-12-01 |
4.4765 USD |
18,267.8638 FIL |
4.3867 USD |
4.3519 USD |
4.5528 USD |
4.5048 USD |
| 2023-11-30 |
4.3892 USD |
5,241.1796 FIL |
4.4277 USD |
4.3401 USD |
4.4495 USD |
4.3715 USD |
| 2023-11-29 |
4.5319 USD |
36,064.2862 FIL |
4.5099 USD |
4.4136 USD |
4.5932 USD |
4.4420 USD |
| 2023-11-28 |
4.4756 USD |
14,190.6891 FIL |
4.5400 USD |
4.3774 USD |
4.5796 USD |
4.5309 USD |
| 2023-11-27 |
4.4902 USD |
30,288.5843 FIL |
4.5916 USD |
4.4343 USD |
4.6433 USD |
4.4494 USD |
| 2023-11-26 |
4.6749 USD |
13,603.3028 FIL |
4.7647 USD |
4.4537 USD |
4.8079 USD |
4.5725 USD |
| 2023-11-25 |
4.6754 USD |
35,602.3711 FIL |
4.6218 USD |
4.6218 USD |
4.7631 USD |
4.7577 USD |
| 2023-11-24 |
4.6582 USD |
49,146.8267 FIL |
4.4975 USD |
4.4975 USD |
4.7136 USD |
4.6341 USD |
| 2023-11-23 |
4.4893 USD |
9,442.6197 FIL |
4.4811 USD |
4.4237 USD |
4.5581 USD |
4.4594 USD |
| 2023-11-22 |
4.3676 USD |
12,804.1637 FIL |
4.1935 USD |
4.1907 USD |
4.5271 USD |
4.4938 USD |
| 2023-11-21 |
4.4182 USD |
63,488.5028 FIL |
4.6846 USD |
4.2813 USD |
4.7434 USD |
4.4284 USD |
| 2023-11-20 |
4.7804 USD |
13,062.7086 FIL |
4.8690 USD |
4.6233 USD |
4.8872 USD |
4.6687 USD |
| 2023-11-19 |
4.7995 USD |
18,084.7946 FIL |
4.7101 USD |
4.6389 USD |
4.9146 USD |
4.9139 USD |
| 2023-11-18 |
4.6028 USD |
85,653.7993 FIL |
4.7326 USD |
4.3909 USD |
4.7379 USD |
4.7279 USD |
| 2023-11-17 |
4.7621 USD |
41,471.0724 FIL |
4.8524 USD |
4.5254 USD |
4.9671 USD |
4.7612 USD |
| 2023-11-16 |
5.1817 USD |
56,353.7891 FIL |
5.2209 USD |
4.7592 USD |
5.3767 USD |
4.8364 USD |
| 2023-11-15 |
5.1615 USD |
83,615.2115 FIL |
4.7907 USD |
4.7907 USD |
5.2642 USD |
5.2338 USD |
| 2023-11-14 |
4.9460 USD |
122,293.1416 FIL |
5.0234 USD |
4.5881 USD |
5.1599 USD |
4.7811 USD |
| 2023-11-13 |
5.3902 USD |
118,904.4021 FIL |
5.1978 USD |
5.0032 USD |
5.6806 USD |
5.0477 USD |
| 2023-11-12 |
4.8061 USD |
47,371.2147 FIL |
4.7320 USD |
4.5496 USD |
4.9634 USD |
4.9634 USD |
| 2023-11-11 |
4.6596 USD |
86,134.1683 FIL |
4.6007 USD |
4.4602 USD |
4.8915 USD |
4.7914 USD |
| 2023-11-10 |
4.4883 USD |
56,372.4605 FIL |
4.5006 USD |
4.3757 USD |
4.6468 USD |
4.5195 USD |
| 2023-11-09 |
4.4697 USD |
126,861.0683 FIL |
4.4409 USD |
4.1815 USD |
4.6958 USD |
4.4488 USD |
| 2023-11-08 |
4.3189 USD |
16,783.0840 FIL |
4.2452 USD |
4.2193 USD |
4.4434 USD |
4.4434 USD |
| 2023-11-07 |
4.2383 USD |
44,476.8863 FIL |
4.3411 USD |
4.0899 USD |
4.3536 USD |
4.2654 USD |
| 2023-11-06 |
4.2747 USD |
23,939.7737 FIL |
4.1181 USD |
4.0724 USD |
4.4055 USD |
4.3380 USD |
| 2023-11-05 |
4.0719 USD |
29,325.7298 FIL |
4.0055 USD |
4.0041 USD |
4.1531 USD |
4.1200 USD |
| 2023-11-04 |
3.9482 USD |
6,078.2145 FIL |
3.9187 USD |
3.9056 USD |
3.9918 USD |
3.9533 USD |
| 2023-11-03 |
3.9436 USD |
21,511.2984 FIL |
4.0939 USD |
3.8430 USD |
4.0939 USD |
3.9008 USD |
| 2023-11-02 |
3.9508 USD |
31,142.1528 FIL |
3.9474 USD |
3.7939 USD |
4.1395 USD |
4.0388 USD |
| 2023-11-01 |
3.8462 USD |
44,288.4058 FIL |
3.8289 USD |
3.7112 USD |
3.9900 USD |
3.9204 USD |
| 2023-10-31 |
3.8428 USD |
35,655.0705 FIL |
3.8599 USD |
3.6988 USD |
3.9383 USD |
3.8156 USD |
| 2023-10-30 |
3.8155 USD |
14,578.7011 FIL |
3.7985 USD |
3.7469 USD |
3.8766 USD |
3.8689 USD |
| 2023-10-29 |
3.7615 USD |
15,364.0685 FIL |
3.7301 USD |
3.6520 USD |
3.8431 USD |
3.8287 USD |
| 2023-10-28 |
3.6750 USD |
9,462.7718 FIL |
3.6044 USD |
3.6035 USD |
3.7455 USD |
3.7455 USD |
| 2023-10-27 |
3.6263 USD |
16,461.4314 FIL |
3.7190 USD |
3.5320 USD |
3.7288 USD |
3.5890 USD |
| 2023-10-26 |
3.7289 USD |
21,496.6490 FIL |
3.7585 USD |
3.5973 USD |
3.8719 USD |
3.7211 USD |
| 2023-10-25 |
3.8177 USD |
45,356.3725 FIL |
3.8366 USD |
3.6960 USD |
3.9760 USD |
3.7529 USD |
| 2023-10-24 |
3.8541 USD |
71,435.8787 FIL |
3.8424 USD |
3.7009 USD |
3.9820 USD |
3.8298 USD |
| 2023-10-23 |
3.6168 USD |
115,353.9984 FIL |
3.4237 USD |
3.4028 USD |
3.9239 USD |
3.8797 USD |
| 2023-10-22 |
3.3811 USD |
35,100.6323 FIL |
3.3404 USD |
3.3201 USD |
3.4518 USD |
3.3731 USD |
| 2023-10-21 |
3.3525 USD |
47,646.2991 FIL |
3.2190 USD |
3.2098 USD |
3.3948 USD |
3.3554 USD |
| 2023-10-20 |
3.2437 USD |
11,205.2085 FIL |
3.1987 USD |
3.1794 USD |
3.2851 USD |
3.2384 USD |