Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
2.7100 USD |
561,412.8400 FIL |
2.8560 USD |
2.6720 USD |
2.8880 USD |
2.7100 USD |
| 2025-04-26 |
2.8790 USD |
605,378.3790 FIL |
2.8610 USD |
2.8160 USD |
2.9270 USD |
2.8790 USD |
| 2025-04-25 |
2.8570 USD |
1,106,835.3800 FIL |
2.8590 USD |
2.8010 USD |
2.9130 USD |
2.8570 USD |
| 2025-04-24 |
2.8600 USD |
643,368.0290 FIL |
2.7900 USD |
2.6610 USD |
2.8610 USD |
2.8600 USD |
| 2025-04-23 |
2.7810 USD |
705,895.3890 FIL |
2.7150 USD |
2.6720 USD |
2.8170 USD |
2.7810 USD |
| 2025-04-22 |
2.6330 USD |
674,515.7630 FIL |
2.6100 USD |
2.4840 USD |
2.6530 USD |
2.6330 USD |
| 2025-04-21 |
2.5940 USD |
273,289.0410 FIL |
2.6490 USD |
2.5940 USD |
2.7180 USD |
2.5940 USD |
| 2025-04-20 |
2.6540 USD |
358,350.5220 FIL |
2.6420 USD |
2.5710 USD |
2.6860 USD |
2.6540 USD |
| 2025-04-19 |
2.6410 USD |
358,756.9850 FIL |
2.4540 USD |
2.4510 USD |
2.6570 USD |
2.6410 USD |
| 2025-04-18 |
2.4470 USD |
402,160.3110 FIL |
2.3850 USD |
2.3660 USD |
2.4910 USD |
2.4470 USD |
| 2025-04-17 |
2.3810 USD |
387,599.3730 FIL |
2.3860 USD |
2.3250 USD |
2.4210 USD |
2.3810 USD |
| 2025-04-16 |
2.4130 USD |
409,983.1640 FIL |
2.4160 USD |
2.3490 USD |
2.4440 USD |
2.4130 USD |
| 2025-04-15 |
2.4180 USD |
348,911.6770 FIL |
2.5310 USD |
2.4020 USD |
2.5390 USD |
2.4180 USD |
| 2025-04-14 |
2.5320 USD |
516,910.6590 FIL |
2.4940 USD |
2.4870 USD |
2.6010 USD |
2.5320 USD |
| 2025-04-13 |
2.4680 USD |
339,365.2210 FIL |
2.5620 USD |
2.4390 USD |
2.5720 USD |
2.4680 USD |
| 2025-04-12 |
2.5470 USD |
463,792.4980 FIL |
2.4540 USD |
2.4180 USD |
2.5620 USD |
2.5470 USD |
| 2025-04-11 |
2.4610 USD |
393,857.9970 FIL |
2.3460 USD |
2.3310 USD |
2.4690 USD |
2.4610 USD |
| 2025-04-10 |
2.3550 USD |
848,581.0190 FIL |
2.4730 USD |
2.3000 USD |
2.4800 USD |
2.3550 USD |
| 2025-04-09 |
2.4780 USD |
1,023,152.1800 FIL |
2.2620 USD |
2.1740 USD |
2.5350 USD |
2.4780 USD |
| 2025-04-08 |
2.2640 USD |
809,848.9330 FIL |
2.3690 USD |
2.2380 USD |
2.4190 USD |
2.2640 USD |
| 2025-04-07 |
2.3990 USD |
1,653,576.0660 FIL |
2.3740 USD |
2.1110 USD |
2.4680 USD |
2.3990 USD |
| 2025-04-06 |
2.3960 USD |
763,935.5580 FIL |
2.6920 USD |
2.3420 USD |
2.7080 USD |
2.3960 USD |
| 2025-04-05 |
2.6960 USD |
377,062.9920 FIL |
2.7620 USD |
2.6550 USD |
2.7760 USD |
2.6960 USD |
| 2025-04-04 |
2.7610 USD |
1,641,644.4450 FIL |
2.7300 USD |
2.6830 USD |
3.5000 USD |
2.7610 USD |
| 2025-04-03 |
2.7330 USD |
628,178.7420 FIL |
2.6990 USD |
2.6050 USD |
2.7830 USD |
2.7330 USD |
| 2025-04-02 |
2.7330 USD |
651,558.0450 FIL |
2.8350 USD |
2.7290 USD |
2.9060 USD |
2.7330 USD |
| 2025-04-01 |
2.8530 USD |
838,749.4640 FIL |
2.7770 USD |
2.7760 USD |
2.9420 USD |
2.8530 USD |
| 2025-03-31 |
2.7790 USD |
425,103.5880 FIL |
2.7560 USD |
2.6990 USD |
2.8110 USD |
2.7790 USD |
| 2025-03-30 |
2.7560 USD |
208,109.7100 FIL |
2.7440 USD |
2.7070 USD |
2.7940 USD |
2.7560 USD |
| 2025-03-29 |
2.7290 USD |
336,771.9060 FIL |
2.8250 USD |
2.6980 USD |
2.8510 USD |
2.7290 USD |
| 2025-03-28 |
2.8130 USD |
604,766.6590 FIL |
3.0210 USD |
2.7980 USD |
3.0450 USD |
2.8130 USD |
| 2025-03-27 |
2.9890 USD |
272,432.4750 FIL |
3.0240 USD |
2.9590 USD |
3.1090 USD |
2.9890 USD |
| 2025-03-26 |
3.0720 USD |
413,330.0320 FIL |
3.1330 USD |
3.0220 USD |
3.2110 USD |
3.0720 USD |
| 2025-03-25 |
3.1230 USD |
350,633.7070 FIL |
3.1230 USD |
3.0900 USD |
3.1580 USD |
3.1230 USD |
| 2025-03-24 |
3.1110 USD |
700,933.1300 FIL |
3.0250 USD |
2.9950 USD |
3.1980 USD |
3.1110 USD |
| 2025-03-23 |
2.9970 USD |
278,909.5460 FIL |
2.9880 USD |
2.9660 USD |
3.0300 USD |
2.9970 USD |
| 2025-03-22 |
2.9910 USD |
410,386.4800 FIL |
2.9170 USD |
2.9120 USD |
3.0570 USD |
2.9910 USD |
| 2025-03-21 |
2.9210 USD |
921,035.8940 FIL |
3.0470 USD |
2.8300 USD |
3.0680 USD |
2.9210 USD |
| 2025-03-20 |
3.0390 USD |
434,077.2950 FIL |
3.0890 USD |
2.9740 USD |
3.1040 USD |
3.0390 USD |
| 2025-03-19 |
3.0760 USD |
883,424.3980 FIL |
2.9260 USD |
2.9200 USD |
3.0890 USD |
3.0760 USD |
| 2025-03-18 |
2.9190 USD |
1,067,741.7000 FIL |
3.0240 USD |
2.8200 USD |
3.0290 USD |
2.9190 USD |
| 2025-03-17 |
3.0500 USD |
693,455.8610 FIL |
2.8330 USD |
2.8330 USD |
3.0810 USD |
3.0500 USD |
| 2025-03-16 |
2.8360 USD |
392,775.3070 FIL |
2.9510 USD |
2.8170 USD |
2.9550 USD |
2.8360 USD |
| 2025-03-15 |
2.9590 USD |
320,528.9960 FIL |
2.8840 USD |
2.8580 USD |
2.9790 USD |
2.9590 USD |
| 2025-03-14 |
2.9030 USD |
709,597.6420 FIL |
2.7460 USD |
2.7390 USD |
2.9080 USD |
2.9030 USD |
| 2025-03-13 |
2.7070 USD |
927,393.1290 FIL |
2.7890 USD |
2.6640 USD |
2.8350 USD |
2.7070 USD |
| 2025-03-12 |
2.7780 USD |
1,731,794.6190 FIL |
2.7420 USD |
2.6720 USD |
2.9100 USD |
2.7780 USD |
| 2025-03-11 |
2.7810 USD |
2,320,353.0200 FIL |
2.6430 USD |
2.4400 USD |
2.8060 USD |
2.7810 USD |
| 2025-03-10 |
2.6650 USD |
1,176,296.2810 FIL |
2.7870 USD |
2.5900 USD |
2.9730 USD |
2.6650 USD |
| 2025-03-09 |
2.7770 USD |
837,314.9140 FIL |
3.1040 USD |
2.7400 USD |
3.1220 USD |
2.7770 USD |