Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |