Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
160.7906 USD |
8,081.3954 FIL |
164.8059 USD |
156.6346 USD |
159.0790 USD |
162.0020 USD |
| 2021-05-01 |
163.7158 USD |
17,348.9151 FIL |
164.3567 USD |
160.7449 USD |
162.8379 USD |
164.7298 USD |
| 2021-04-30 |
159.3287 USD |
34,426.9410 FIL |
149.8381 USD |
149.6150 USD |
151.5132 USD |
164.0985 USD |
| 2021-04-29 |
149.9643 USD |
7,011.8888 FIL |
151.2000 USD |
147.5626 USD |
149.0133 USD |
149.7008 USD |
| 2021-04-28 |
149.3974 USD |
31,432.5076 FIL |
152.4286 USD |
143.0000 USD |
149.8344 USD |
151.6863 USD |
| 2021-04-27 |
152.5259 USD |
23,499.1510 FIL |
154.7525 USD |
148.4669 USD |
151.9350 USD |
151.6233 USD |
| 2021-04-26 |
144.9636 USD |
14,114.1701 FIL |
134.2999 USD |
134.2999 USD |
137.3400 USD |
154.1998 USD |
| 2021-04-25 |
134.5356 USD |
13,776.7839 FIL |
133.7458 USD |
131.9092 USD |
133.0768 USD |
133.3861 USD |
| 2021-04-24 |
133.9156 USD |
22,819.7618 FIL |
139.0922 USD |
131.0000 USD |
133.5448 USD |
133.8873 USD |
| 2021-04-23 |
134.4341 USD |
17,316.4666 FIL |
145.8750 USD |
127.5804 USD |
134.5646 USD |
135.7309 USD |
| 2021-04-22 |
148.9669 USD |
28,146.2426 FIL |
148.1233 USD |
144.5548 USD |
148.0169 USD |
146.5989 USD |
| 2021-04-21 |
153.7530 USD |
17,270.0194 FIL |
153.9781 USD |
147.0064 USD |
150.4241 USD |
148.2484 USD |
| 2021-04-20 |
152.8648 USD |
13,275.1089 FIL |
154.6147 USD |
145.1362 USD |
148.3244 USD |
154.3453 USD |
| 2021-04-19 |
156.6558 USD |
18,297.7715 FIL |
156.4573 USD |
151.2800 USD |
155.7213 USD |
155.6227 USD |
| 2021-04-18 |
157.2691 USD |
30,640.6475 FIL |
180.7073 USD |
131.8555 USD |
154.2191 USD |
156.9235 USD |
| 2021-04-17 |
183.5287 USD |
43,500.9316 FIL |
183.2838 USD |
176.5820 USD |
180.1233 USD |
181.3862 USD |
| 2021-04-16 |
182.6671 USD |
69,971.0818 FIL |
171.2119 USD |
171.1100 USD |
175.7365 USD |
184.3899 USD |
| 2021-04-15 |
170.5419 USD |
37,345.6895 FIL |
168.4878 USD |
163.0000 USD |
169.7193 USD |
171.0177 USD |
| 2021-04-14 |
167.1624 USD |
28,799.9670 FIL |
164.4713 USD |
161.2730 USD |
164.0689 USD |
167.2737 USD |
| 2021-04-13 |
165.2243 USD |
28,605.0282 FIL |
168.0000 USD |
160.2241 USD |
164.3086 USD |
165.5000 USD |
| 2021-04-12 |
167.7858 USD |
18,299.3381 FIL |
178.9662 USD |
159.5887 USD |
164.0740 USD |
163.8191 USD |
| 2021-04-11 |
177.9201 USD |
9,377.2182 FIL |
174.8636 USD |
173.3485 USD |
177.1149 USD |
178.6038 USD |
| 2021-04-10 |
180.4676 USD |
23,037.9908 FIL |
172.1515 USD |
170.7413 USD |
174.5886 USD |
174.5886 USD |
| 2021-04-09 |
164.4969 USD |
28,311.9332 FIL |
154.4000 USD |
152.9385 USD |
154.5742 USD |
168.1937 USD |
| 2021-04-08 |
153.7996 USD |
20,204.1683 FIL |
156.4979 USD |
146.5190 USD |
150.8462 USD |
155.1605 USD |
| 2021-04-07 |
147.7735 USD |
55,269.8131 FIL |
165.5000 USD |
135.7329 USD |
143.8905 USD |
149.9968 USD |
| 2021-04-06 |
170.6247 USD |
32,990.6339 FIL |
176.7178 USD |
164.8132 USD |
166.9053 USD |
167.8002 USD |
| 2021-04-05 |
177.6704 USD |
21,215.8356 FIL |
183.1286 USD |
171.4780 USD |
176.2022 USD |
177.4661 USD |
| 2021-04-04 |
184.5283 USD |
33,418.6197 FIL |
178.0197 USD |
175.0958 USD |
179.2309 USD |
182.7567 USD |
| 2021-04-03 |
172.7832 USD |
35,835.7780 FIL |
172.0907 USD |
162.9506 USD |
169.1941 USD |
178.2464 USD |
| 2021-04-02 |
179.8136 USD |
97,095.5353 FIL |
185.5094 USD |
160.4615 USD |
168.4286 USD |
177.6224 USD |
| 2021-04-01 |
208.8208 USD |
261,226.4164 FIL |
191.1131 USD |
179.8143 USD |
190.0000 USD |
190.5792 USD |
| 2021-03-31 |
175.4727 USD |
150,059.0428 FIL |
149.6725 USD |
145.6056 USD |
153.1150 USD |
191.9484 USD |
| 2021-03-30 |
139.7015 USD |
71,276.1466 FIL |
127.4755 USD |
124.5083 USD |
125.5644 USD |
147.2298 USD |
| 2021-03-29 |
127.0976 USD |
34,307.5644 FIL |
125.2963 USD |
123.8461 USD |
126.1131 USD |
127.5174 USD |
| 2021-03-28 |
127.6213 USD |
56,870.4806 FIL |
132.3709 USD |
120.8174 USD |
122.3575 USD |
125.1086 USD |
| 2021-03-27 |
129.8495 USD |
119,631.7553 FIL |
124.2652 USD |
120.0000 USD |
126.2613 USD |
132.5959 USD |
| 2021-03-26 |
107.4881 USD |
108,102.9993 FIL |
90.7799 USD |
90.7799 USD |
93.5896 USD |
116.0473 USD |
| 2021-03-25 |
89.9009 USD |
67,363.9483 FIL |
85.9635 USD |
85.0527 USD |
88.0367 USD |
91.3023 USD |
| 2021-03-24 |
87.4633 USD |
65,751.3500 FIL |
82.5502 USD |
79.7952 USD |
81.2090 USD |
86.7252 USD |
| 2021-03-23 |
79.7314 USD |
52,071.8714 FIL |
76.5078 USD |
73.7336 USD |
74.7018 USD |
82.8678 USD |
| 2021-03-22 |
78.0952 USD |
33,656.5454 FIL |
80.8166 USD |
75.1778 USD |
76.7907 USD |
76.9077 USD |
| 2021-03-21 |
81.4307 USD |
39,913.4818 FIL |
82.1283 USD |
80.3485 USD |
81.1084 USD |
81.1765 USD |
| 2021-03-20 |
83.3326 USD |
35,324.5196 FIL |
82.9152 USD |
81.4129 USD |
82.2400 USD |
82.5200 USD |
| 2021-03-19 |
80.6513 USD |
59,061.6332 FIL |
79.4768 USD |
75.7787 USD |
78.1141 USD |
83.2743 USD |
| 2021-03-18 |
83.0117 USD |
132,712.8418 FIL |
88.4623 USD |
74.0100 USD |
76.9499 USD |
77.0460 USD |
| 2021-03-17 |
78.5420 USD |
224,564.8992 FIL |
63.7705 USD |
62.5257 USD |
64.2680 USD |
88.8451 USD |
| 2021-03-16 |
57.4353 USD |
58,746.3631 FIL |
53.2588 USD |
50.7274 USD |
52.8331 USD |
62.0378 USD |
| 2021-03-15 |
54.0499 USD |
64,078.2801 FIL |
53.9527 USD |
52.0000 USD |
53.4073 USD |
53.7951 USD |
| 2021-03-14 |
54.1294 USD |
114,369.7771 FIL |
49.3797 USD |
49.3797 USD |
51.6500 USD |
55.1364 USD |