Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
5.9593 USD |
149,674.8639 FIL |
5.7881 USD |
5.7491 USD |
5.8119 USD |
6.1204 USD |
| 2022-11-03 |
5.8774 USD |
275,251.6119 FIL |
5.2154 USD |
5.2154 USD |
5.4762 USD |
5.7609 USD |
| 2022-11-02 |
5.3069 USD |
65,700.1292 FIL |
5.3741 USD |
5.1005 USD |
5.1959 USD |
5.2182 USD |
| 2022-11-01 |
5.4215 USD |
44,236.8846 FIL |
5.4266 USD |
5.3288 USD |
5.3561 USD |
5.3741 USD |
| 2022-10-31 |
5.4035 USD |
44,996.2381 FIL |
5.3825 USD |
5.3146 USD |
5.3599 USD |
5.4361 USD |
| 2022-10-30 |
5.5625 USD |
81,623.2030 FIL |
5.7181 USD |
5.2820 USD |
5.3943 USD |
5.3825 USD |
| 2022-10-29 |
5.6092 USD |
121,336.8971 FIL |
5.3632 USD |
5.3512 USD |
5.4078 USD |
5.6203 USD |
| 2022-10-28 |
5.3014 USD |
45,327.8853 FIL |
5.2545 USD |
5.1241 USD |
5.1813 USD |
5.3632 USD |
| 2022-10-27 |
5.3474 USD |
44,374.5239 FIL |
5.2701 USD |
5.2079 USD |
5.2545 USD |
5.2545 USD |
| 2022-10-26 |
5.2822 USD |
36,971.9242 FIL |
5.1848 USD |
5.1848 USD |
5.2529 USD |
5.2701 USD |
| 2022-10-25 |
5.1001 USD |
100,783.7957 FIL |
4.9449 USD |
4.9217 USD |
4.9565 USD |
5.1899 USD |
| 2022-10-24 |
5.0148 USD |
27,886.0495 FIL |
5.1211 USD |
4.9214 USD |
4.9593 USD |
4.9449 USD |
| 2022-10-23 |
5.0473 USD |
53,555.7902 FIL |
4.9513 USD |
4.9464 USD |
4.9648 USD |
5.1220 USD |
| 2022-10-22 |
4.9392 USD |
14,013.9051 FIL |
4.9518 USD |
4.9071 USD |
4.9290 USD |
4.9513 USD |
| 2022-10-21 |
4.9342 USD |
59,790.0273 FIL |
4.9505 USD |
4.8064 USD |
4.8792 USD |
4.9695 USD |
| 2022-10-20 |
5.0021 USD |
24,831.2670 FIL |
4.9814 USD |
4.9037 USD |
4.9421 USD |
4.9438 USD |
| 2022-10-19 |
5.0794 USD |
32,916.9777 FIL |
5.1327 USD |
4.9886 USD |
5.0292 USD |
5.0133 USD |
| 2022-10-18 |
5.1920 USD |
65,493.5184 FIL |
5.2578 USD |
5.0552 USD |
5.1222 USD |
5.1327 USD |
| 2022-10-17 |
5.1857 USD |
50,518.1445 FIL |
5.1513 USD |
5.0951 USD |
5.1185 USD |
5.2704 USD |
| 2022-10-16 |
5.1813 USD |
24,191.5007 FIL |
5.1819 USD |
5.0982 USD |
5.1275 USD |
5.1513 USD |
| 2022-10-15 |
5.1746 USD |
72,949.0665 FIL |
5.0621 USD |
4.9747 USD |
5.0222 USD |
5.1790 USD |
| 2022-10-14 |
5.1868 USD |
44,351.2873 FIL |
5.1303 USD |
5.0011 USD |
5.0428 USD |
5.0592 USD |
| 2022-10-13 |
4.9235 USD |
65,516.3829 FIL |
5.1443 USD |
4.7436 USD |
4.8792 USD |
5.1303 USD |
| 2022-10-12 |
5.1605 USD |
11,508.0408 FIL |
5.1271 USD |
5.1042 USD |
5.1379 USD |
5.1458 USD |
| 2022-10-11 |
5.1188 USD |
44,997.4844 FIL |
5.1520 USD |
4.9866 USD |
5.1161 USD |
5.1271 USD |
| 2022-10-10 |
5.3234 USD |
14,520.4059 FIL |
5.4303 USD |
5.0753 USD |
5.1966 USD |
5.1781 USD |
| 2022-10-09 |
5.4224 USD |
10,562.3192 FIL |
5.4051 USD |
5.3879 USD |
5.3994 USD |
5.4067 USD |
| 2022-10-08 |
5.4560 USD |
16,052.4752 FIL |
5.4660 USD |
5.3563 USD |
5.3848 USD |
5.3980 USD |
| 2022-10-07 |
5.4682 USD |
16,965.7439 FIL |
5.4881 USD |
5.4033 USD |
5.4390 USD |
5.4660 USD |
| 2022-10-06 |
5.5751 USD |
52,277.6904 FIL |
5.5900 USD |
5.4756 USD |
5.5021 USD |
5.5051 USD |
| 2022-10-05 |
5.5730 USD |
46,945.7703 FIL |
5.6037 USD |
5.4414 USD |
5.4941 USD |
5.5767 USD |
| 2022-10-04 |
5.5754 USD |
30,373.3137 FIL |
5.5242 USD |
5.4921 USD |
5.5167 USD |
5.6014 USD |
| 2022-10-03 |
5.4719 USD |
41,559.3395 FIL |
5.3784 USD |
5.2946 USD |
5.3904 USD |
5.5242 USD |
| 2022-10-02 |
5.4585 USD |
24,326.1447 FIL |
5.5229 USD |
5.3378 USD |
5.4322 USD |
5.3722 USD |
| 2022-10-01 |
5.6001 USD |
28,872.3294 FIL |
5.6867 USD |
5.4718 USD |
5.5652 USD |
5.5229 USD |
| 2022-09-30 |
5.7387 USD |
82,205.6542 FIL |
5.7833 USD |
5.6228 USD |
5.6476 USD |
5.6771 USD |
| 2022-09-29 |
5.7681 USD |
46,714.3641 FIL |
5.8603 USD |
5.6754 USD |
5.7319 USD |
5.7666 USD |
| 2022-09-28 |
5.7981 USD |
96,114.3757 FIL |
5.7219 USD |
5.5596 USD |
5.6804 USD |
5.9015 USD |
| 2022-09-27 |
5.9403 USD |
164,405.8761 FIL |
5.6952 USD |
5.5950 USD |
5.6655 USD |
5.7443 USD |
| 2022-09-26 |
5.6500 USD |
65,777.2185 FIL |
5.7121 USD |
5.5171 USD |
5.6384 USD |
5.6694 USD |
| 2022-09-25 |
5.6564 USD |
50,776.6093 FIL |
5.5752 USD |
5.5359 USD |
5.5872 USD |
5.6966 USD |
| 2022-09-24 |
5.7002 USD |
59,894.5405 FIL |
5.7049 USD |
5.5103 USD |
5.5618 USD |
5.5607 USD |
| 2022-09-23 |
5.6106 USD |
128,182.9682 FIL |
5.5345 USD |
5.3269 USD |
5.4149 USD |
5.6821 USD |
| 2022-09-22 |
5.4217 USD |
34,007.1131 FIL |
5.2823 USD |
5.2456 USD |
5.2887 USD |
5.5485 USD |
| 2022-09-21 |
5.3235 USD |
49,802.9988 FIL |
5.3151 USD |
5.0995 USD |
5.2291 USD |
5.2719 USD |
| 2022-09-20 |
5.3605 USD |
21,386.8407 FIL |
5.4960 USD |
5.2716 USD |
5.3293 USD |
5.3151 USD |
| 2022-09-19 |
5.3189 USD |
94,146.5947 FIL |
5.2365 USD |
5.1447 USD |
5.2641 USD |
5.4954 USD |
| 2022-09-18 |
5.5201 USD |
54,975.5586 FIL |
5.9092 USD |
5.0553 USD |
5.2834 USD |
5.2732 USD |
| 2022-09-17 |
5.8832 USD |
28,277.0321 FIL |
5.8178 USD |
5.8098 USD |
5.8259 USD |
5.8871 USD |
| 2022-09-16 |
5.7658 USD |
19,152.2006 FIL |
5.7091 USD |
5.6640 USD |
5.7277 USD |
5.8227 USD |