Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
20.2672 USD |
56,243.0169 FIL |
19.0239 USD |
18.4225 USD |
18.6794 USD |
20.2584 USD |
| 2022-02-26 |
19.0733 USD |
22,824.3931 FIL |
18.9441 USD |
18.5607 USD |
18.8221 USD |
19.0239 USD |
| 2022-02-25 |
18.7456 USD |
28,290.9497 FIL |
18.4595 USD |
18.1500 USD |
18.4086 USD |
18.8992 USD |
| 2022-02-24 |
17.8064 USD |
92,377.0828 FIL |
18.4499 USD |
16.7500 USD |
17.1551 USD |
18.4389 USD |
| 2022-02-23 |
19.0779 USD |
24,438.7183 FIL |
19.2045 USD |
18.4468 USD |
18.7363 USD |
18.4901 USD |
| 2022-02-22 |
18.7324 USD |
45,424.7900 FIL |
18.6495 USD |
18.1113 USD |
18.4697 USD |
19.2216 USD |
| 2022-02-21 |
19.5818 USD |
41,864.5223 FIL |
19.8169 USD |
18.5424 USD |
19.2078 USD |
18.5424 USD |
| 2022-02-20 |
20.0184 USD |
31,767.6837 FIL |
20.9044 USD |
19.3860 USD |
19.7293 USD |
19.9950 USD |
| 2022-02-19 |
20.7570 USD |
59,948.6532 FIL |
21.0512 USD |
20.1176 USD |
20.4613 USD |
20.8198 USD |
| 2022-02-18 |
20.7456 USD |
54,468.0021 FIL |
20.5596 USD |
20.2181 USD |
20.5910 USD |
20.8294 USD |
| 2022-02-17 |
21.9013 USD |
58,078.8621 FIL |
23.1064 USD |
20.2181 USD |
20.6300 USD |
20.4859 USD |
| 2022-02-16 |
22.4647 USD |
74,969.7500 FIL |
22.3376 USD |
21.5542 USD |
21.7911 USD |
23.3188 USD |
| 2022-02-15 |
21.6571 USD |
38,076.4544 FIL |
20.7228 USD |
20.6950 USD |
20.8463 USD |
22.3779 USD |
| 2022-02-14 |
20.5027 USD |
27,814.5157 FIL |
20.5734 USD |
19.9739 USD |
20.1804 USD |
20.7032 USD |
| 2022-02-13 |
20.7703 USD |
21,601.4652 FIL |
20.8751 USD |
20.4479 USD |
20.6697 USD |
20.6745 USD |
| 2022-02-12 |
20.8806 USD |
30,005.7879 FIL |
21.0370 USD |
20.3168 USD |
20.7174 USD |
20.7704 USD |
| 2022-02-11 |
22.5934 USD |
34,903.2923 FIL |
23.2149 USD |
20.8743 USD |
21.1349 USD |
20.9620 USD |
| 2022-02-10 |
23.7850 USD |
80,231.4608 FIL |
24.3044 USD |
22.8827 USD |
23.4092 USD |
23.2144 USD |
| 2022-02-09 |
24.2325 USD |
66,124.7232 FIL |
24.6649 USD |
23.4925 USD |
23.8687 USD |
24.2550 USD |
| 2022-02-08 |
24.4406 USD |
156,881.4089 FIL |
24.5098 USD |
23.2108 USD |
23.5528 USD |
24.2691 USD |
| 2022-02-07 |
23.5248 USD |
125,377.1323 FIL |
22.4383 USD |
22.0999 USD |
22.4892 USD |
24.4557 USD |
| 2022-02-06 |
21.9981 USD |
38,123.1791 FIL |
22.0330 USD |
21.5961 USD |
21.8996 USD |
22.5428 USD |
| 2022-02-05 |
22.0949 USD |
40,338.4380 FIL |
21.6316 USD |
21.3780 USD |
21.6246 USD |
22.0400 USD |
| 2022-02-04 |
20.8811 USD |
55,470.8403 FIL |
20.3071 USD |
20.2224 USD |
20.2974 USD |
21.4521 USD |
| 2022-02-03 |
20.0953 USD |
56,220.9586 FIL |
20.2336 USD |
19.5540 USD |
19.8320 USD |
20.2327 USD |
| 2022-02-02 |
20.7783 USD |
48,371.2181 FIL |
20.9134 USD |
20.0000 USD |
20.2865 USD |
20.1535 USD |
| 2022-02-01 |
21.0902 USD |
27,972.5277 FIL |
21.2937 USD |
20.6136 USD |
20.8355 USD |
20.9708 USD |
| 2022-01-31 |
20.5809 USD |
90,195.6017 FIL |
19.8285 USD |
19.0000 USD |
19.2172 USD |
21.2742 USD |
| 2022-01-30 |
20.2309 USD |
53,680.8239 FIL |
20.2825 USD |
19.5009 USD |
19.7442 USD |
19.8882 USD |
| 2022-01-29 |
20.2327 USD |
76,750.1490 FIL |
19.6216 USD |
19.4240 USD |
19.5691 USD |
20.1941 USD |
| 2022-01-28 |
19.1383 USD |
61,170.1495 FIL |
19.2184 USD |
18.5142 USD |
18.8299 USD |
19.5712 USD |
| 2022-01-27 |
18.9820 USD |
64,753.8156 FIL |
19.2842 USD |
18.1000 USD |
18.3400 USD |
19.0080 USD |
| 2022-01-26 |
19.3140 USD |
114,564.0036 FIL |
18.2338 USD |
18.0193 USD |
18.2378 USD |
19.3085 USD |
| 2022-01-25 |
18.1659 USD |
47,280.4322 FIL |
18.3908 USD |
17.7884 USD |
17.9312 USD |
18.2338 USD |
| 2022-01-24 |
17.6766 USD |
206,503.9609 FIL |
19.4276 USD |
16.8603 USD |
17.4248 USD |
18.4595 USD |
| 2022-01-23 |
19.1882 USD |
86,220.1488 FIL |
19.0306 USD |
18.3720 USD |
18.7956 USD |
19.5104 USD |
| 2022-01-22 |
19.6361 USD |
196,619.5122 FIL |
21.9538 USD |
17.0505 USD |
18.8418 USD |
18.9592 USD |
| 2022-01-21 |
23.9401 USD |
164,652.2962 FIL |
26.2560 USD |
21.1910 USD |
22.2298 USD |
22.1539 USD |
| 2022-01-20 |
27.6031 USD |
25,516.6986 FIL |
27.6045 USD |
26.1000 USD |
26.6542 USD |
26.1000 USD |
| 2022-01-19 |
28.0057 USD |
39,527.7435 FIL |
28.5246 USD |
27.2600 USD |
27.4560 USD |
27.7461 USD |
| 2022-01-18 |
28.4008 USD |
14,694.0079 FIL |
29.0378 USD |
27.6845 USD |
27.9237 USD |
28.5715 USD |
| 2022-01-17 |
29.4253 USD |
20,336.0461 FIL |
30.4386 USD |
28.5852 USD |
29.0531 USD |
29.0378 USD |
| 2022-01-16 |
30.2915 USD |
25,873.0372 FIL |
29.7436 USD |
29.6538 USD |
29.7618 USD |
30.4072 USD |
| 2022-01-15 |
29.9050 USD |
21,554.1828 FIL |
29.8198 USD |
29.3469 USD |
29.7683 USD |
29.7985 USD |
| 2022-01-14 |
29.1380 USD |
40,565.5134 FIL |
28.4921 USD |
28.0736 USD |
28.5013 USD |
29.6207 USD |
| 2022-01-13 |
29.5621 USD |
26,513.8056 FIL |
30.7770 USD |
28.5852 USD |
28.7741 USD |
28.7544 USD |
| 2022-01-12 |
29.9349 USD |
27,022.9682 FIL |
28.8736 USD |
28.5048 USD |
28.7200 USD |
30.7524 USD |
| 2022-01-11 |
28.4920 USD |
30,697.8127 FIL |
28.1376 USD |
27.8027 USD |
28.1376 USD |
28.8746 USD |
| 2022-01-10 |
28.0172 USD |
100,004.4557 FIL |
30.2153 USD |
26.3754 USD |
27.9176 USD |
28.1041 USD |
| 2022-01-09 |
30.2978 USD |
34,494.6448 FIL |
29.4347 USD |
29.2819 USD |
29.7295 USD |
30.3366 USD |