Crypto exchange Gemini

Market Filecoin (FIL) / USD

Identifier on Gemini: filusd
Date Price Volume Open Low High Close
2023-08-11 4.0978 USD 8,630.1745 FIL 4.1278 USD 4.0890 USD 4.1028 USD 4.1028 USD
2023-08-10 4.1369 USD 3,668.2020 FIL 4.1463 USD 4.0876 USD 4.0975 USD 4.1381 USD
2023-08-09 4.1234 USD 4,039.6430 FIL 4.1500 USD 4.1107 USD 4.1208 USD 4.1107 USD
2023-08-08 4.1429 USD 9,315.5522 FIL 4.1013 USD 4.0822 USD 4.0822 USD 4.1429 USD
2023-08-07 4.1013 USD 4,370.9792 FIL 4.1699 USD 4.0329 USD 4.0722 USD 4.1004 USD
2023-08-06 4.1699 USD 2,472.3011 FIL 4.1276 USD 4.1093 USD 4.1335 USD 4.1659 USD
2023-08-05 4.1276 USD 5,577.9021 FIL 4.2000 USD 4.0539 USD 4.0701 USD 4.1195 USD
2023-08-04 4.2000 USD 1,248.9881 FIL 4.1530 USD 4.1118 USD 4.1998 USD 4.1900 USD
2023-08-03 4.1536 USD 2,787.7734 FIL 4.4254 USD 4.1036 USD 4.1967 USD 4.1547 USD
2023-08-02 4.3177 USD 621.8544 FIL 4.5870 USD 4.2500 USD 4.2500 USD 4.3177 USD
2023-08-01 4.3137 USD 1,768.9885 FIL 4.2761 USD 4.2073 USD 4.2200 USD 4.3137 USD
2023-07-31 4.2787 USD 1,720.5041 FIL 4.3299 USD 4.2459 USD 4.2725 USD 4.2649 USD
2023-07-30 4.3274 USD 658.0111 FIL 4.4397 USD 4.3176 USD 4.3176 USD 4.3176 USD
2023-07-29 4.4397 USD 1,079.4297 FIL 4.4030 USD 4.3779 USD 4.3913 USD 4.4397 USD
2023-07-28 4.4053 USD 8,017.7937 FIL 4.3866 USD 4.3551 USD 4.3686 USD 4.4078 USD
2023-07-27 4.3866 USD 9,373.4101 FIL 4.3484 USD 4.3176 USD 4.3484 USD 4.4065 USD
2023-07-26 4.3365 USD 10,291.2245 FIL 4.4189 USD 4.2585 USD 4.3032 USD 4.3403 USD
2023-07-25 4.4233 USD 17,021.1516 FIL 4.5188 USD 4.3819 USD 4.4155 USD 4.4037 USD
2023-07-24 4.5307 USD 12,718.6272 FIL 4.5419 USD 4.3290 USD 4.4200 USD 4.5336 USD
2023-07-23 4.5419 USD 20,392.6607 FIL 4.4120 USD 4.4120 USD 4.4821 USD 4.5140 USD
2023-07-22 4.4120 USD 1,739.7212 FIL 4.4773 USD 4.4773 USD 4.4898 USD 4.5084 USD
2023-07-21 4.4773 USD 3,542.6364 FIL 4.4386 USD 4.4256 USD 4.4507 USD 4.4773 USD
2023-07-20 4.4386 USD 6,668.3379 FIL 4.2529 USD 4.2529 USD 4.2529 USD 4.4492 USD
2023-07-19 4.2529 USD 1,598.2559 FIL 4.2672 USD 4.2299 USD 4.2578 USD 4.2578 USD
2023-07-18 4.2672 USD 2,300.5789 FIL 4.3304 USD 4.1800 USD 4.2294 USD 4.2672 USD
2023-07-17 4.3304 USD 2,139.2940 FIL 4.3478 USD 4.2302 USD 4.2725 USD 4.3373 USD
2023-07-16 4.3478 USD 1,278.7663 FIL 4.4321 USD 4.3176 USD 4.3600 USD 4.3789 USD
2023-07-15 4.4175 USD 1,334.9405 FIL 4.4271 USD 4.3755 USD 4.3970 USD 4.4067 USD
2023-07-14 4.3806 USD 34,860.3800 FIL 4.6862 USD 4.3152 USD 4.3803 USD 4.3806 USD
2023-07-13 4.6862 USD 10,946.1157 FIL 4.1748 USD 4.1748 USD 4.1825 USD 4.5625 USD
2023-07-12 4.1748 USD 11,792.5533 FIL 4.2665 USD 4.1502 USD 4.1752 USD 4.1748 USD
2023-07-11 4.2665 USD 932.6680 FIL 4.3133 USD 4.2094 USD 4.2315 USD 4.2452 USD
2023-07-10 4.2746 USD 9,104.3545 FIL 4.3058 USD 4.1466 USD 4.1466 USD 4.2746 USD
2023-07-09 4.3058 USD 168.5330 FIL 4.2736 USD 4.2736 USD 4.3034 USD 4.3034 USD
2023-07-08 4.2736 USD 11,416.6461 FIL 4.3570 USD 4.2192 USD 4.2511 USD 4.2736 USD
2023-07-07 4.3570 USD 18,669.1635 FIL 4.3258 USD 4.2226 USD 4.2599 USD 4.3570 USD
2023-07-06 4.3221 USD 25,393.1394 FIL 4.6014 USD 4.3298 USD 4.3694 USD 4.3640 USD
2023-07-05 4.6007 USD 22,745.6217 FIL 4.5365 USD 4.3583 USD 4.5437 USD 4.6019 USD
2023-07-04 4.5828 USD 4,375.3330 FIL 4.7368 USD 4.4458 USD 4.5552 USD 4.5646 USD
2023-07-03 4.7247 USD 17,555.7181 FIL 4.0922 USD 4.0896 USD 4.1008 USD 4.7254 USD
2023-07-02 4.1038 USD 2,929.3582 FIL 4.1005 USD 3.9854 USD 4.0414 USD 4.1272 USD
2023-07-01 4.0706 USD 6,242.0234 FIL 3.9536 USD 3.9079 USD 3.9523 USD 4.0661 USD
2023-06-30 3.9551 USD 8,169.8596 FIL 3.8447 USD 3.5593 USD 3.8245 USD 3.9534 USD
2023-06-29 3.8540 USD 2,772.6110 FIL 3.7633 USD 3.7633 USD 3.7905 USD 3.8308 USD
2023-06-28 3.7633 USD 3,211.6380 FIL 4.0171 USD 3.6944 USD 3.7547 USD 3.7447 USD
2023-06-27 4.0196 USD 9,604.1843 FIL 3.9431 USD 3.9259 USD 3.9730 USD 4.0212 USD
2023-06-26 3.9431 USD 5,825.1310 FIL 4.1365 USD 3.9070 USD 3.9389 USD 3.9288 USD
2023-06-25 4.1365 USD 6,269.5032 FIL 3.9296 USD 3.9296 USD 3.9477 USD 4.1131 USD
2023-06-24 3.9386 USD 2,407.9858 FIL 4.0387 USD 3.8300 USD 3.9003 USD 3.9182 USD
2023-06-23 4.0387 USD 20,341.4578 FIL 3.9151 USD 3.9151 USD 3.9641 USD 4.0200 USD