Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
4.8049 USD |
14,227.2452 FIL |
4.9501 USD |
4.7153 USD |
4.8288 USD |
4.8769 USD |
| 2024-12-21 |
4.9501 USD |
24,308.8084 FIL |
5.1956 USD |
4.8578 USD |
4.9353 USD |
4.9501 USD |
| 2024-12-20 |
5.1956 USD |
37,105.3785 FIL |
5.1000 USD |
4.3914 USD |
4.6422 USD |
5.2567 USD |
| 2024-12-19 |
5.1100 USD |
38,419.4663 FIL |
5.6540 USD |
4.9353 USD |
5.1282 USD |
5.1800 USD |
| 2024-12-18 |
5.7669 USD |
43,429.1290 FIL |
6.2830 USD |
5.5588 USD |
5.8487 USD |
5.7441 USD |
| 2024-12-17 |
6.3830 USD |
25,880.3939 FIL |
6.5144 USD |
6.3047 USD |
6.4282 USD |
6.4054 USD |
| 2024-12-16 |
6.5979 USD |
34,547.7458 FIL |
6.7019 USD |
6.4463 USD |
6.4885 USD |
6.6353 USD |
| 2024-12-15 |
6.5687 USD |
13,943.9077 FIL |
6.4241 USD |
6.3310 USD |
6.4215 USD |
6.4821 USD |
| 2024-12-14 |
6.3885 USD |
15,803.7099 FIL |
6.7367 USD |
6.2559 USD |
6.2884 USD |
6.3885 USD |
| 2024-12-13 |
6.6356 USD |
17,467.8408 FIL |
6.7201 USD |
6.5109 USD |
6.6215 USD |
6.6356 USD |
| 2024-12-12 |
6.6610 USD |
39,746.5083 FIL |
6.6833 USD |
6.6210 USD |
6.7078 USD |
6.6966 USD |
| 2024-12-11 |
6.7239 USD |
39,500.5768 FIL |
6.1892 USD |
5.9364 USD |
6.1386 USD |
6.7689 USD |
| 2024-12-10 |
6.2329 USD |
24,678.7050 FIL |
6.2917 USD |
5.6930 USD |
5.9141 USD |
6.2254 USD |
| 2024-12-09 |
6.1538 USD |
65,405.6980 FIL |
7.8815 USD |
5.4642 USD |
6.4767 USD |
6.1534 USD |
| 2024-12-08 |
7.8184 USD |
24,551.4676 FIL |
7.8100 USD |
7.4100 USD |
7.6933 USD |
7.8150 USD |
| 2024-12-07 |
7.8184 USD |
23,635.7847 FIL |
8.1162 USD |
7.7117 USD |
7.8367 USD |
7.8290 USD |
| 2024-12-06 |
8.1670 USD |
31,640.7132 FIL |
7.7370 USD |
7.5914 USD |
7.8235 USD |
8.1615 USD |
| 2024-12-05 |
7.7469 USD |
41,504.9937 FIL |
8.0630 USD |
7.4597 USD |
7.8346 USD |
7.7224 USD |
| 2024-12-04 |
8.0956 USD |
78,319.5198 FIL |
7.3298 USD |
7.3298 USD |
7.5547 USD |
8.1771 USD |
| 2024-12-03 |
7.3477 USD |
55,664.7889 FIL |
7.3250 USD |
6.7244 USD |
7.0090 USD |
7.2730 USD |
| 2024-12-02 |
7.3699 USD |
83,258.9326 FIL |
6.8957 USD |
6.6600 USD |
6.8082 USD |
7.4705 USD |
| 2024-12-01 |
6.9066 USD |
36,357.2900 FIL |
7.0999 USD |
6.6640 USD |
6.7813 USD |
6.8328 USD |
| 2024-11-30 |
7.1610 USD |
86,072.4074 FIL |
6.1428 USD |
6.0000 USD |
6.1725 USD |
7.1822 USD |
| 2024-11-29 |
6.0908 USD |
23,613.6275 FIL |
5.8139 USD |
5.6435 USD |
5.6435 USD |
6.0839 USD |
| 2024-11-28 |
5.7758 USD |
15,524.7598 FIL |
5.8118 USD |
5.5419 USD |
5.6156 USD |
5.7538 USD |
| 2024-11-27 |
5.8236 USD |
12,738.2815 FIL |
5.3987 USD |
5.3026 USD |
5.3955 USD |
5.7632 USD |
| 2024-11-26 |
5.4057 USD |
24,150.4748 FIL |
5.4461 USD |
5.1630 USD |
5.2206 USD |
5.3727 USD |
| 2024-11-25 |
5.4461 USD |
23,700.6385 FIL |
5.7217 USD |
5.3605 USD |
5.5426 USD |
5.5658 USD |
| 2024-11-24 |
5.6749 USD |
103,081.3020 FIL |
5.3500 USD |
5.2000 USD |
5.4233 USD |
5.7141 USD |
| 2024-11-23 |
5.4367 USD |
124,100.6999 FIL |
4.9738 USD |
4.8499 USD |
4.9510 USD |
5.4801 USD |
| 2024-11-22 |
4.7813 USD |
26,498.2782 FIL |
4.5387 USD |
4.4611 USD |
4.5387 USD |
4.7787 USD |
| 2024-11-21 |
4.5420 USD |
29,404.1821 FIL |
4.2460 USD |
4.0930 USD |
4.2623 USD |
4.5500 USD |
| 2024-11-20 |
4.2520 USD |
29,174.9480 FIL |
4.4284 USD |
4.1323 USD |
4.1945 USD |
4.2520 USD |
| 2024-11-19 |
4.4090 USD |
30,190.2850 FIL |
4.5296 USD |
4.2965 USD |
4.3530 USD |
4.3290 USD |
| 2024-11-18 |
4.5296 USD |
32,073.0692 FIL |
4.3360 USD |
4.3260 USD |
4.4131 USD |
4.5309 USD |
| 2024-11-17 |
4.3198 USD |
64,796.3042 FIL |
4.7437 USD |
4.2466 USD |
4.3228 USD |
4.3105 USD |
| 2024-11-16 |
4.8000 USD |
40,955.2476 FIL |
4.1999 USD |
4.1500 USD |
4.1780 USD |
4.8000 USD |
| 2024-11-15 |
4.2120 USD |
32,070.3332 FIL |
3.8400 USD |
3.7908 USD |
3.8465 USD |
4.2050 USD |
| 2024-11-14 |
3.8400 USD |
44,949.4695 FIL |
4.0690 USD |
3.8552 USD |
3.9220 USD |
3.9250 USD |
| 2024-11-13 |
4.0760 USD |
36,421.0508 FIL |
4.2330 USD |
3.8676 USD |
3.9550 USD |
3.9940 USD |
| 2024-11-12 |
4.2784 USD |
47,826.7085 FIL |
4.3865 USD |
4.1027 USD |
4.1907 USD |
4.3172 USD |
| 2024-11-11 |
4.3170 USD |
29,956.6918 FIL |
4.2370 USD |
4.1142 USD |
4.1500 USD |
4.3060 USD |
| 2024-11-10 |
4.3522 USD |
45,356.5414 FIL |
4.0601 USD |
3.9961 USD |
4.0442 USD |
4.3416 USD |
| 2024-11-09 |
4.0210 USD |
11,120.2864 FIL |
3.9090 USD |
3.7990 USD |
3.8020 USD |
3.9684 USD |
| 2024-11-08 |
3.8800 USD |
22,372.0570 FIL |
3.7480 USD |
3.6944 USD |
3.7050 USD |
3.9150 USD |
| 2024-11-07 |
3.7650 USD |
16,919.0683 FIL |
3.7110 USD |
3.6680 USD |
3.6919 USD |
3.7650 USD |
| 2024-11-06 |
3.7320 USD |
38,311.1432 FIL |
3.3872 USD |
3.3872 USD |
3.4670 USD |
3.6990 USD |
| 2024-11-05 |
3.3872 USD |
5,881.7257 FIL |
3.2640 USD |
3.2640 USD |
3.2870 USD |
3.3935 USD |
| 2024-11-04 |
3.2740 USD |
20,509.9605 FIL |
3.3222 USD |
3.2120 USD |
3.2518 USD |
3.2500 USD |
| 2024-11-03 |
3.3273 USD |
24,978.7867 FIL |
3.4130 USD |
3.2465 USD |
3.2650 USD |
3.3340 USD |