Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
4.5130 USD |
3,822.0079 FIL |
4.4022 USD |
4.4007 USD |
4.4157 USD |
4.5174 USD |
| 2023-05-22 |
4.4117 USD |
1,529.2018 FIL |
4.3689 USD |
4.3152 USD |
4.3400 USD |
4.4117 USD |
| 2023-05-21 |
4.3865 USD |
6,226.6549 FIL |
4.5016 USD |
4.3334 USD |
4.4010 USD |
4.3714 USD |
| 2023-05-20 |
4.5016 USD |
6,058.3825 FIL |
4.4864 USD |
4.4600 USD |
4.4728 USD |
4.4922 USD |
| 2023-05-19 |
4.5048 USD |
3,293.4425 FIL |
4.4501 USD |
4.4233 USD |
4.4417 USD |
4.4993 USD |
| 2023-05-18 |
4.4616 USD |
13,468.5206 FIL |
4.5252 USD |
4.3983 USD |
4.4153 USD |
4.4716 USD |
| 2023-05-17 |
4.5296 USD |
28,279.2012 FIL |
4.6168 USD |
4.3366 USD |
4.4218 USD |
4.4879 USD |
| 2023-05-16 |
4.4341 USD |
6,460.8002 FIL |
4.4664 USD |
4.4016 USD |
4.4179 USD |
4.4412 USD |
| 2023-05-15 |
4.4999 USD |
6,076.3703 FIL |
4.4587 USD |
4.3938 USD |
4.4587 USD |
4.4999 USD |
| 2023-05-14 |
4.4600 USD |
1,636.3421 FIL |
4.3969 USD |
4.3518 USD |
4.3701 USD |
4.4600 USD |
| 2023-05-13 |
4.3903 USD |
4,340.9246 FIL |
4.4566 USD |
4.3393 USD |
4.3603 USD |
4.3748 USD |
| 2023-05-12 |
4.4401 USD |
10,187.5622 FIL |
4.3480 USD |
4.2389 USD |
4.2689 USD |
4.4060 USD |
| 2023-05-11 |
4.3154 USD |
9,165.5286 FIL |
4.6085 USD |
4.2299 USD |
4.2939 USD |
4.3312 USD |
| 2023-05-10 |
4.6052 USD |
8,579.2837 FIL |
4.5655 USD |
4.4737 USD |
4.5033 USD |
4.6236 USD |
| 2023-05-09 |
4.5510 USD |
7,196.6469 FIL |
4.5471 USD |
4.5000 USD |
4.5184 USD |
4.5367 USD |
| 2023-05-08 |
4.5050 USD |
22,120.5644 FIL |
5.0981 USD |
4.4081 USD |
4.4998 USD |
4.4644 USD |
| 2023-05-07 |
5.0934 USD |
4,621.1051 FIL |
5.0711 USD |
5.0564 USD |
5.0873 USD |
5.0934 USD |
| 2023-05-06 |
5.0659 USD |
4,673.6130 FIL |
5.2565 USD |
5.0296 USD |
5.0471 USD |
5.0903 USD |
| 2023-05-05 |
5.2700 USD |
9,230.5674 FIL |
5.2622 USD |
5.1325 USD |
5.2241 USD |
5.2815 USD |
| 2023-05-04 |
5.2622 USD |
3,136.5769 FIL |
5.3504 USD |
5.2208 USD |
5.2491 USD |
5.2400 USD |
| 2023-05-03 |
5.3489 USD |
6,270.8262 FIL |
5.2878 USD |
5.1953 USD |
5.2363 USD |
5.3730 USD |
| 2023-05-02 |
5.3007 USD |
4,332.1930 FIL |
5.2935 USD |
5.2203 USD |
5.2410 USD |
5.2994 USD |
| 2023-05-01 |
5.3044 USD |
5,190.7305 FIL |
5.4718 USD |
5.1946 USD |
5.2505 USD |
5.2834 USD |
| 2023-04-30 |
5.4758 USD |
2,649.4658 FIL |
5.6022 USD |
5.4358 USD |
5.4585 USD |
5.4486 USD |
| 2023-04-29 |
5.6022 USD |
3,720.1833 FIL |
5.5390 USD |
5.4770 USD |
5.5209 USD |
5.6325 USD |
| 2023-04-28 |
5.4719 USD |
10,961.0921 FIL |
5.3790 USD |
5.2779 USD |
5.3352 USD |
5.5377 USD |
| 2023-04-27 |
5.3830 USD |
5,786.7360 FIL |
5.2433 USD |
5.1837 USD |
5.2574 USD |
5.3830 USD |
| 2023-04-26 |
5.2382 USD |
6,222.3462 FIL |
5.3472 USD |
5.0584 USD |
5.1690 USD |
5.2047 USD |
| 2023-04-25 |
5.3472 USD |
7,392.8297 FIL |
5.2360 USD |
5.1624 USD |
5.2067 USD |
5.3550 USD |
| 2023-04-24 |
5.2360 USD |
3,742.2615 FIL |
5.2958 USD |
5.1700 USD |
5.2432 USD |
5.2620 USD |
| 2023-04-23 |
5.2645 USD |
2,430.2326 FIL |
5.3473 USD |
5.1674 USD |
5.2110 USD |
5.2634 USD |
| 2023-04-22 |
5.3074 USD |
18,425.6598 FIL |
5.2462 USD |
5.2122 USD |
5.2541 USD |
5.3074 USD |
| 2023-04-21 |
5.2378 USD |
6,141.1286 FIL |
5.5140 USD |
5.1258 USD |
5.2050 USD |
5.2025 USD |
| 2023-04-20 |
5.5315 USD |
4,093.3356 FIL |
5.7070 USD |
5.5458 USD |
5.6267 USD |
5.5577 USD |
| 2023-04-19 |
5.6821 USD |
9,498.5025 FIL |
6.2670 USD |
5.5975 USD |
5.7730 USD |
5.7312 USD |
| 2023-04-18 |
6.2460 USD |
10,487.9618 FIL |
6.1058 USD |
6.0424 USD |
6.1148 USD |
6.2856 USD |
| 2023-04-17 |
6.1308 USD |
21,060.5909 FIL |
6.3472 USD |
6.0427 USD |
6.0956 USD |
6.1279 USD |
| 2023-04-16 |
6.3297 USD |
5,809.7779 FIL |
6.3000 USD |
6.2257 USD |
6.2837 USD |
6.3813 USD |
| 2023-04-15 |
6.3603 USD |
10,920.6853 FIL |
6.2264 USD |
6.0784 USD |
6.1335 USD |
6.3603 USD |
| 2023-04-14 |
6.2815 USD |
20,921.3244 FIL |
6.1006 USD |
5.9500 USD |
6.0157 USD |
6.2761 USD |
| 2023-04-13 |
6.1006 USD |
15,787.5194 FIL |
5.9813 USD |
5.9141 USD |
5.9452 USD |
6.1208 USD |
| 2023-04-12 |
5.9813 USD |
18,004.0536 FIL |
6.0904 USD |
5.7979 USD |
5.8642 USD |
5.9710 USD |
| 2023-04-11 |
6.0609 USD |
11,988.5979 FIL |
6.1918 USD |
5.9698 USD |
6.0301 USD |
6.0986 USD |
| 2023-04-10 |
6.1829 USD |
13,701.7173 FIL |
5.7546 USD |
5.6818 USD |
5.7045 USD |
6.1699 USD |
| 2023-04-09 |
5.7822 USD |
3,108.9008 FIL |
5.7916 USD |
5.6353 USD |
5.6798 USD |
5.7938 USD |
| 2023-04-08 |
5.7811 USD |
19,951.8779 FIL |
5.7971 USD |
5.7543 USD |
5.7892 USD |
5.8057 USD |
| 2023-04-07 |
5.7738 USD |
15,509.0707 FIL |
5.5900 USD |
5.5251 USD |
5.5632 USD |
5.7451 USD |
| 2023-04-06 |
5.5745 USD |
4,266.4369 FIL |
5.6676 USD |
5.5294 USD |
5.5782 USD |
5.5745 USD |
| 2023-04-05 |
5.6596 USD |
7,119.7770 FIL |
5.5980 USD |
5.5533 USD |
5.6032 USD |
5.6403 USD |
| 2023-04-04 |
5.6046 USD |
6,902.0173 FIL |
5.5783 USD |
5.5251 USD |
5.5491 USD |
5.6197 USD |