Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
7.3514 USD |
15,869.9501 FIL |
7.5610 USD |
7.0261 USD |
7.1535 USD |
7.3631 USD |
| 2022-06-06 |
7.6700 USD |
17,755.9489 FIL |
7.3667 USD |
7.3667 USD |
7.4887 USD |
7.5399 USD |
| 2022-06-05 |
7.4677 USD |
14,709.2546 FIL |
7.4496 USD |
7.2731 USD |
7.3452 USD |
7.3594 USD |
| 2022-06-04 |
7.3050 USD |
7,918.8479 FIL |
7.3905 USD |
7.2405 USD |
7.3094 USD |
7.4460 USD |
| 2022-06-03 |
7.4314 USD |
21,342.5627 FIL |
7.7947 USD |
7.2725 USD |
7.3307 USD |
7.3905 USD |
| 2022-06-02 |
7.4963 USD |
9,406.2361 FIL |
7.4506 USD |
7.3035 USD |
7.3568 USD |
7.7947 USD |
| 2022-06-01 |
7.8248 USD |
32,484.0838 FIL |
8.0855 USD |
7.3305 USD |
7.4133 USD |
7.5142 USD |
| 2022-05-31 |
8.0497 USD |
26,740.7743 FIL |
8.1912 USD |
7.8317 USD |
7.9931 USD |
8.0696 USD |
| 2022-05-30 |
8.0015 USD |
31,867.8517 FIL |
7.6292 USD |
7.5541 USD |
7.6292 USD |
8.2898 USD |
| 2022-05-29 |
7.5289 USD |
19,832.1299 FIL |
7.5348 USD |
7.3213 USD |
7.3722 USD |
7.6292 USD |
| 2022-05-28 |
7.4511 USD |
32,791.5927 FIL |
7.2093 USD |
7.1733 USD |
7.3010 USD |
7.5779 USD |
| 2022-05-27 |
7.3731 USD |
29,529.6061 FIL |
7.6168 USD |
7.1431 USD |
7.2813 USD |
7.1925 USD |
| 2022-05-26 |
7.7527 USD |
98,883.1677 FIL |
8.1620 USD |
7.3605 USD |
7.6722 USD |
7.6690 USD |
| 2022-05-25 |
8.3243 USD |
9,708.3076 FIL |
8.4117 USD |
8.0646 USD |
8.1920 USD |
8.1796 USD |
| 2022-05-24 |
8.3426 USD |
20,005.4103 FIL |
8.1494 USD |
8.0384 USD |
8.2685 USD |
8.4428 USD |
| 2022-05-23 |
8.7061 USD |
36,410.2826 FIL |
8.4536 USD |
8.0405 USD |
8.1579 USD |
8.1489 USD |
| 2022-05-22 |
8.2503 USD |
13,351.9589 FIL |
8.1521 USD |
8.0320 USD |
8.1059 USD |
8.4573 USD |
| 2022-05-21 |
8.0434 USD |
16,580.1420 FIL |
7.9346 USD |
7.7667 USD |
7.8682 USD |
8.1716 USD |
| 2022-05-20 |
8.0779 USD |
17,578.0823 FIL |
8.2100 USD |
7.7046 USD |
7.8013 USD |
8.0014 USD |
| 2022-05-19 |
7.7875 USD |
17,708.5874 FIL |
7.5900 USD |
7.3922 USD |
7.6659 USD |
8.2870 USD |
| 2022-05-18 |
8.0239 USD |
130,050.5401 FIL |
8.5517 USD |
7.5000 USD |
7.7540 USD |
7.5340 USD |
| 2022-05-17 |
8.5185 USD |
27,421.4611 FIL |
8.2769 USD |
8.2098 USD |
8.4094 USD |
8.5953 USD |
| 2022-05-16 |
8.5471 USD |
23,977.7782 FIL |
9.1501 USD |
8.2085 USD |
8.3342 USD |
8.2523 USD |
| 2022-05-15 |
8.7787 USD |
13,492.3156 FIL |
8.7852 USD |
8.4926 USD |
8.5934 USD |
9.1428 USD |
| 2022-05-14 |
8.5799 USD |
33,058.1933 FIL |
8.7234 USD |
8.0464 USD |
8.2267 USD |
8.7990 USD |
| 2022-05-13 |
8.5990 USD |
126,025.2219 FIL |
8.0840 USD |
7.8583 USD |
8.2806 USD |
8.7337 USD |
| 2022-05-12 |
7.8589 USD |
236,429.0739 FIL |
8.5258 USD |
6.4500 USD |
7.3069 USD |
8.0961 USD |
| 2022-05-11 |
9.8346 USD |
246,187.8364 FIL |
11.3502 USD |
8.1480 USD |
8.7118 USD |
8.5712 USD |
| 2022-05-10 |
11.5785 USD |
170,960.4748 FIL |
11.0001 USD |
10.5560 USD |
11.2905 USD |
11.2448 USD |
| 2022-05-09 |
11.7458 USD |
145,016.3432 FIL |
13.1246 USD |
11.1630 USD |
11.6285 USD |
11.4988 USD |
| 2022-05-08 |
13.1258 USD |
26,626.5401 FIL |
13.2335 USD |
12.8766 USD |
13.0997 USD |
13.1246 USD |
| 2022-05-07 |
13.6483 USD |
30,202.5900 FIL |
13.8565 USD |
12.8212 USD |
13.2587 USD |
13.2210 USD |
| 2022-05-06 |
13.7704 USD |
25,283.7286 FIL |
13.9956 USD |
13.3748 USD |
13.6855 USD |
13.8681 USD |
| 2022-05-05 |
14.3514 USD |
107,575.3032 FIL |
15.7143 USD |
13.3315 USD |
13.8223 USD |
13.9107 USD |
| 2022-05-04 |
15.1162 USD |
43,205.3329 FIL |
14.6227 USD |
14.5271 USD |
14.6784 USD |
15.5857 USD |
| 2022-05-03 |
14.7263 USD |
46,775.7455 FIL |
14.6217 USD |
14.2594 USD |
14.3472 USD |
14.6227 USD |
| 2022-05-02 |
14.7940 USD |
27,641.6815 FIL |
15.1715 USD |
14.1530 USD |
14.5791 USD |
14.6332 USD |
| 2022-05-01 |
14.8656 USD |
46,563.8290 FIL |
14.2283 USD |
13.8873 USD |
14.6516 USD |
15.1715 USD |
| 2022-04-30 |
15.3144 USD |
72,129.4937 FIL |
17.2894 USD |
12.0000 USD |
17.0947 USD |
14.5009 USD |
| 2022-04-29 |
17.5118 USD |
26,526.3926 FIL |
18.0871 USD |
17.0032 USD |
17.2515 USD |
17.2901 USD |
| 2022-04-28 |
17.9405 USD |
21,738.9095 FIL |
17.7161 USD |
17.5000 USD |
17.6721 USD |
18.1007 USD |
| 2022-04-27 |
17.6894 USD |
10,677.1990 FIL |
17.3001 USD |
17.2372 USD |
17.4966 USD |
17.7201 USD |
| 2022-04-26 |
18.0518 USD |
14,404.3080 FIL |
18.6542 USD |
17.0100 USD |
17.4933 USD |
17.2273 USD |
| 2022-04-25 |
18.0806 USD |
23,072.5194 FIL |
18.8858 USD |
17.4904 USD |
17.7441 USD |
18.5635 USD |
| 2022-04-24 |
19.0502 USD |
4,513.2896 FIL |
18.9507 USD |
18.6682 USD |
18.9237 USD |
19.0013 USD |
| 2022-04-23 |
19.1723 USD |
13,927.5839 FIL |
19.2195 USD |
18.8553 USD |
19.0563 USD |
18.9193 USD |
| 2022-04-22 |
19.0417 USD |
17,691.9943 FIL |
18.8630 USD |
18.7239 USD |
18.9783 USD |
19.2732 USD |
| 2022-04-21 |
19.5575 USD |
10,944.1380 FIL |
19.6323 USD |
18.5255 USD |
18.8658 USD |
18.8555 USD |
| 2022-04-20 |
19.9375 USD |
32,813.3809 FIL |
20.4215 USD |
19.3765 USD |
19.7175 USD |
19.6318 USD |
| 2022-04-19 |
20.3290 USD |
38,821.3025 FIL |
19.6446 USD |
19.4277 USD |
19.5824 USD |
20.4529 USD |