Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
8.0990 USD |
2,250,189.3370 FIL |
8.0190 USD |
7.6830 USD |
8.2300 USD |
8.0990 USD |
| 2024-02-23 |
8.0020 USD |
4,014,091.2270 FIL |
8.0630 USD |
7.8040 USD |
8.7000 USD |
8.0020 USD |
| 2024-02-22 |
8.2210 USD |
5,038,366.1090 FIL |
7.2500 USD |
7.0700 USD |
8.8000 USD |
8.2210 USD |
| 2024-02-21 |
7.1670 USD |
3,324,185.0390 FIL |
7.7210 USD |
6.8110 USD |
7.7560 USD |
7.1670 USD |
| 2024-02-20 |
7.7500 USD |
7,556,477.9410 FIL |
7.3990 USD |
7.2010 USD |
8.2300 USD |
7.7500 USD |
| 2024-02-19 |
7.6300 USD |
5,195,220.8150 FIL |
6.2800 USD |
6.2090 USD |
7.8020 USD |
7.6300 USD |
| 2024-02-18 |
6.2670 USD |
2,307,332.0210 FIL |
6.2100 USD |
6.0690 USD |
6.4350 USD |
6.2670 USD |
| 2024-02-17 |
6.1880 USD |
3,109,855.2760 FIL |
5.7910 USD |
5.7050 USD |
6.3810 USD |
6.1880 USD |
| 2024-02-16 |
5.7690 USD |
830,046.0340 FIL |
5.8750 USD |
5.6480 USD |
5.9950 USD |
5.7690 USD |
| 2024-02-15 |
5.8020 USD |
1,158,183.3880 FIL |
5.5990 USD |
5.5960 USD |
5.9380 USD |
5.8020 USD |
| 2024-02-14 |
5.6030 USD |
753,641.6230 FIL |
5.4870 USD |
5.4490 USD |
5.6680 USD |
5.6030 USD |
| 2024-02-13 |
5.4920 USD |
569,082.7290 FIL |
5.4570 USD |
5.3410 USD |
5.5430 USD |
5.4920 USD |
| 2024-02-12 |
5.4600 USD |
615,365.0020 FIL |
5.3070 USD |
5.2090 USD |
5.4970 USD |
5.4600 USD |
| 2024-02-11 |
5.2950 USD |
484,802.4970 FIL |
5.3590 USD |
5.2650 USD |
5.4490 USD |
5.2950 USD |
| 2024-02-10 |
5.3470 USD |
583,800.8200 FIL |
5.4860 USD |
5.2860 USD |
5.5040 USD |
5.3470 USD |
| 2024-02-09 |
5.4760 USD |
729,783.2830 FIL |
5.2280 USD |
5.2170 USD |
5.5570 USD |
5.4760 USD |
| 2024-02-08 |
5.2290 USD |
720,706.5150 FIL |
5.1860 USD |
5.1410 USD |
5.2760 USD |
5.2290 USD |
| 2024-02-07 |
5.1810 USD |
365,152.0780 FIL |
5.0710 USD |
4.9740 USD |
5.1920 USD |
5.1810 USD |
| 2024-02-06 |
5.0740 USD |
519,490.3750 FIL |
4.9850 USD |
4.9320 USD |
5.1440 USD |
5.0740 USD |
| 2024-02-05 |
4.9840 USD |
514,555.4580 FIL |
4.9310 USD |
4.8560 USD |
5.0390 USD |
4.9840 USD |
| 2024-02-04 |
4.9960 USD |
308,791.0370 FIL |
5.0630 USD |
4.9270 USD |
5.0670 USD |
4.9960 USD |
| 2024-02-03 |
5.0630 USD |
1,032,888.0450 FIL |
5.0460 USD |
5.0300 USD |
5.3150 USD |
5.0630 USD |
| 2024-02-02 |
5.0660 USD |
527,477.2500 FIL |
4.9660 USD |
4.9340 USD |
5.0820 USD |
5.0660 USD |
| 2024-02-01 |
4.9640 USD |
626,902.2870 FIL |
4.9700 USD |
4.8480 USD |
5.0000 USD |
4.9640 USD |
| 2024-01-31 |
4.9430 USD |
1,235,285.3030 FIL |
5.1650 USD |
4.8880 USD |
5.1760 USD |
4.9430 USD |
| 2024-01-30 |
5.1560 USD |
1,201,045.2200 FIL |
5.3370 USD |
5.1300 USD |
5.3810 USD |
5.1560 USD |
| 2024-01-29 |
5.3380 USD |
689,400.8510 FIL |
5.2000 USD |
5.1070 USD |
5.3680 USD |
5.3380 USD |
| 2024-01-28 |
5.1970 USD |
629,928.9230 FIL |
5.3230 USD |
5.1270 USD |
5.4110 USD |
5.1970 USD |
| 2024-01-27 |
5.3420 USD |
599,896.6560 FIL |
5.1750 USD |
5.1110 USD |
5.3970 USD |
5.3420 USD |
| 2024-01-26 |
5.1630 USD |
772,174.3180 FIL |
4.9610 USD |
4.9060 USD |
5.2300 USD |
5.1630 USD |
| 2024-01-25 |
4.9640 USD |
548,816.9130 FIL |
5.0070 USD |
4.8250 USD |
5.0330 USD |
4.9640 USD |
| 2024-01-24 |
4.9820 USD |
703,785.0050 FIL |
4.8850 USD |
4.7910 USD |
5.0270 USD |
4.9820 USD |
| 2024-01-23 |
4.8660 USD |
1,138,199.2590 FIL |
5.0370 USD |
4.6140 USD |
5.1340 USD |
4.8660 USD |
| 2024-01-22 |
5.0370 USD |
999,696.1100 FIL |
5.3500 USD |
5.0080 USD |
5.4010 USD |
5.0370 USD |
| 2024-01-21 |
5.3710 USD |
380,060.5340 FIL |
5.5080 USD |
5.3540 USD |
5.5610 USD |
5.3710 USD |
| 2024-01-20 |
5.5050 USD |
523,912.9770 FIL |
5.4800 USD |
5.3830 USD |
5.5460 USD |
5.5050 USD |
| 2024-01-19 |
5.4540 USD |
1,574,394.0660 FIL |
5.6110 USD |
5.1250 USD |
5.6280 USD |
5.4540 USD |
| 2024-01-18 |
5.5700 USD |
1,541,443.4220 FIL |
5.7910 USD |
5.4830 USD |
5.9680 USD |
5.5700 USD |
| 2024-01-17 |
5.7980 USD |
761,067.6590 FIL |
5.8600 USD |
5.6020 USD |
5.9070 USD |
5.7980 USD |
| 2024-01-16 |
5.8850 USD |
1,101,050.4730 FIL |
5.9200 USD |
5.7240 USD |
5.9870 USD |
5.8850 USD |
| 2024-01-15 |
5.9270 USD |
1,275,065.0260 FIL |
5.8170 USD |
5.8020 USD |
6.1360 USD |
5.9270 USD |
| 2024-01-14 |
5.9310 USD |
1,385,684.9700 FIL |
6.0310 USD |
5.8600 USD |
6.2610 USD |
5.9310 USD |
| 2024-01-13 |
6.0420 USD |
920,695.1860 FIL |
5.9740 USD |
5.7100 USD |
6.1560 USD |
6.0420 USD |
| 2024-01-12 |
5.9570 USD |
2,610,271.6930 FIL |
6.4640 USD |
5.7760 USD |
6.4900 USD |
5.9570 USD |
| 2024-01-11 |
6.4270 USD |
3,101,596.1310 FIL |
5.9560 USD |
5.8840 USD |
6.5130 USD |
6.4270 USD |
| 2024-01-10 |
5.9380 USD |
1,800,039.2450 FIL |
5.4920 USD |
5.2680 USD |
6.0920 USD |
5.9380 USD |
| 2024-01-09 |
5.4180 USD |
1,713,822.7470 FIL |
5.8600 USD |
5.2150 USD |
5.9050 USD |
5.4180 USD |
| 2024-01-08 |
5.8810 USD |
2,619,395.2000 FIL |
5.6230 USD |
5.0640 USD |
5.8950 USD |
5.8810 USD |
| 2024-01-07 |
5.5970 USD |
1,284,378.8960 FIL |
5.8980 USD |
5.5040 USD |
6.1480 USD |
5.5970 USD |
| 2024-01-06 |
5.8150 USD |
1,791,145.8530 FIL |
6.1600 USD |
5.7140 USD |
6.2990 USD |
5.8150 USD |