Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
31.0205 USD |
68,046.7156 FIL |
31.4897 USD |
28.3643 USD |
29.1329 USD |
29.4983 USD |
| 2022-01-07 |
31.0630 USD |
67,101.9432 FIL |
33.0358 USD |
29.7520 USD |
30.7048 USD |
31.3895 USD |
| 2022-01-06 |
32.9198 USD |
44,140.2501 FIL |
33.1058 USD |
32.0928 USD |
32.4774 USD |
33.1217 USD |
| 2022-01-05 |
35.9848 USD |
62,810.2069 FIL |
36.1034 USD |
31.1031 USD |
33.4747 USD |
33.3486 USD |
| 2022-01-04 |
36.8235 USD |
59,542.8581 FIL |
35.0747 USD |
34.4699 USD |
34.8955 USD |
36.3651 USD |
| 2022-01-03 |
35.0293 USD |
27,724.3525 FIL |
35.7700 USD |
34.3683 USD |
34.8030 USD |
35.0747 USD |
| 2022-01-02 |
35.7603 USD |
29,553.5105 FIL |
35.8891 USD |
35.2076 USD |
35.5541 USD |
35.8400 USD |
| 2022-01-01 |
34.7111 USD |
40,725.1022 FIL |
34.2200 USD |
34.1682 USD |
34.6424 USD |
35.5856 USD |
| 2021-12-31 |
34.9999 USD |
92,842.8815 FIL |
34.9363 USD |
33.5216 USD |
33.8780 USD |
34.4317 USD |
| 2021-12-30 |
34.8504 USD |
37,693.7374 FIL |
34.1666 USD |
33.4374 USD |
34.1094 USD |
34.6935 USD |
| 2021-12-29 |
35.1238 USD |
45,277.9239 FIL |
36.2399 USD |
33.8800 USD |
34.8017 USD |
33.9920 USD |
| 2021-12-28 |
37.7485 USD |
73,440.3380 FIL |
39.2093 USD |
35.8631 USD |
36.3787 USD |
36.3228 USD |
| 2021-12-27 |
39.4238 USD |
89,103.7519 FIL |
37.3300 USD |
36.9390 USD |
37.2123 USD |
39.0847 USD |
| 2021-12-26 |
36.5618 USD |
32,193.2044 FIL |
37.0724 USD |
35.5500 USD |
35.8707 USD |
37.1607 USD |
| 2021-12-25 |
36.6724 USD |
33,572.5352 FIL |
36.5204 USD |
36.1706 USD |
36.4227 USD |
37.1277 USD |
| 2021-12-24 |
36.9144 USD |
60,217.0896 FIL |
37.3219 USD |
36.0270 USD |
36.4936 USD |
36.2842 USD |
| 2021-12-23 |
36.6073 USD |
118,968.3452 FIL |
35.5894 USD |
35.2143 USD |
35.5182 USD |
37.3580 USD |
| 2021-12-22 |
35.8991 USD |
139,702.4338 FIL |
35.3094 USD |
35.1091 USD |
35.4283 USD |
35.5657 USD |
| 2021-12-21 |
35.1981 USD |
87,579.4067 FIL |
34.7957 USD |
34.3009 USD |
34.6330 USD |
35.3185 USD |
| 2021-12-20 |
34.7945 USD |
56,250.1901 FIL |
35.7873 USD |
33.8247 USD |
34.4263 USD |
34.8838 USD |
| 2021-12-19 |
36.2068 USD |
22,075.0204 FIL |
36.3597 USD |
35.8413 USD |
36.0461 USD |
35.9291 USD |
| 2021-12-18 |
36.1590 USD |
32,966.1907 FIL |
35.7245 USD |
35.3082 USD |
35.6334 USD |
36.3229 USD |
| 2021-12-17 |
36.5781 USD |
74,949.0800 FIL |
37.2049 USD |
35.4200 USD |
35.9476 USD |
35.7245 USD |
| 2021-12-16 |
37.8432 USD |
37,583.6337 FIL |
38.2238 USD |
37.1726 USD |
37.5646 USD |
37.2346 USD |
| 2021-12-15 |
37.1892 USD |
56,516.8749 FIL |
36.6542 USD |
35.6988 USD |
36.1075 USD |
38.1479 USD |
| 2021-12-14 |
36.2950 USD |
50,384.0136 FIL |
35.9038 USD |
35.2750 USD |
35.6323 USD |
36.5335 USD |
| 2021-12-13 |
37.4119 USD |
63,936.9858 FIL |
39.6794 USD |
35.3139 USD |
35.8752 USD |
35.9711 USD |
| 2021-12-12 |
39.7786 USD |
27,978.2887 FIL |
40.3900 USD |
38.7534 USD |
39.1124 USD |
39.8086 USD |
| 2021-12-11 |
39.4692 USD |
43,427.2661 FIL |
39.8606 USD |
38.8000 USD |
39.2123 USD |
40.4719 USD |
| 2021-12-10 |
39.1497 USD |
75,824.5409 FIL |
37.5296 USD |
37.4311 USD |
38.1713 USD |
40.3794 USD |
| 2021-12-09 |
39.1226 USD |
95,311.9360 FIL |
41.4370 USD |
37.1829 USD |
37.7733 USD |
37.7867 USD |
| 2021-12-08 |
41.5334 USD |
206,022.8111 FIL |
39.1200 USD |
38.8000 USD |
39.4758 USD |
41.5461 USD |
| 2021-12-07 |
39.2479 USD |
56,639.6677 FIL |
38.7985 USD |
37.5668 USD |
39.0846 USD |
39.0959 USD |
| 2021-12-06 |
37.5887 USD |
147,639.6288 FIL |
39.1627 USD |
35.6188 USD |
37.0359 USD |
38.7421 USD |
| 2021-12-05 |
39.5437 USD |
108,357.9280 FIL |
41.0919 USD |
37.1376 USD |
38.6192 USD |
38.8386 USD |
| 2021-12-04 |
38.6589 USD |
273,976.3272 FIL |
49.7568 USD |
33.3300 USD |
38.6220 USD |
40.8298 USD |
| 2021-12-03 |
51.5982 USD |
68,926.8014 FIL |
53.7948 USD |
48.2987 USD |
49.8300 USD |
49.8300 USD |
| 2021-12-02 |
53.6797 USD |
45,679.3130 FIL |
54.4073 USD |
52.6568 USD |
53.0711 USD |
53.8022 USD |
| 2021-12-01 |
54.6505 USD |
46,704.2804 FIL |
53.8085 USD |
53.6457 USD |
54.4280 USD |
54.4205 USD |
| 2021-11-30 |
54.4457 USD |
49,193.1838 FIL |
54.7055 USD |
53.1689 USD |
53.8084 USD |
53.9843 USD |
| 2021-11-29 |
55.5054 USD |
38,462.5973 FIL |
56.4948 USD |
53.9415 USD |
54.4745 USD |
54.9201 USD |
| 2021-11-28 |
55.0831 USD |
119,620.5862 FIL |
57.7467 USD |
52.6257 USD |
54.3472 USD |
56.2490 USD |
| 2021-11-27 |
57.0623 USD |
147,336.5457 FIL |
52.6847 USD |
52.6417 USD |
54.1828 USD |
57.5629 USD |
| 2021-11-26 |
55.1323 USD |
336,429.4325 FIL |
55.4179 USD |
51.2572 USD |
53.0101 USD |
52.4685 USD |
| 2021-11-25 |
53.5208 USD |
97,730.3425 FIL |
50.6703 USD |
49.8773 USD |
50.3614 USD |
55.4987 USD |
| 2021-11-24 |
50.2784 USD |
41,694.8361 FIL |
51.7813 USD |
48.6125 USD |
49.1901 USD |
50.0102 USD |
| 2021-11-23 |
51.3415 USD |
48,560.4755 FIL |
51.7909 USD |
50.3975 USD |
51.1830 USD |
51.7919 USD |
| 2021-11-22 |
52.2874 USD |
38,416.4812 FIL |
53.1939 USD |
51.4863 USD |
51.9299 USD |
51.8608 USD |
| 2021-11-21 |
53.8119 USD |
16,918.5315 FIL |
54.4270 USD |
53.0585 USD |
53.4769 USD |
53.1473 USD |
| 2021-11-20 |
53.7333 USD |
31,024.2354 FIL |
53.8260 USD |
52.2500 USD |
52.8954 USD |
54.5544 USD |