Crypto exchange Gemini

Market Filecoin (FIL) / USD

Identifier on Gemini: filusd
Date Price Volume Open Low High Close
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
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