Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
70.2579 USD |
56,387.8659 FIL |
69.2838 USD |
68.2045 USD |
68.7397 USD |
70.3280 USD |
| 2021-06-01 |
69.7750 USD |
50,343.6631 FIL |
72.6294 USD |
66.0000 USD |
68.6448 USD |
69.1181 USD |
| 2021-05-31 |
69.6850 USD |
40,899.2960 FIL |
68.4212 USD |
66.4070 USD |
66.9881 USD |
71.0837 USD |
| 2021-05-30 |
67.7136 USD |
35,746.8074 FIL |
68.2437 USD |
65.3479 USD |
67.2546 USD |
68.7981 USD |
| 2021-05-29 |
66.9505 USD |
66,325.1256 FIL |
66.7280 USD |
64.7483 USD |
66.1952 USD |
68.5505 USD |
| 2021-05-28 |
66.9302 USD |
120,098.3271 FIL |
71.3027 USD |
64.8969 USD |
65.8830 USD |
66.0810 USD |
| 2021-05-27 |
71.6655 USD |
34,165.6838 FIL |
74.7000 USD |
69.0730 USD |
70.4805 USD |
71.4100 USD |
| 2021-05-26 |
72.3847 USD |
75,219.2341 FIL |
72.3674 USD |
70.2660 USD |
71.5975 USD |
73.1574 USD |
| 2021-05-25 |
70.7799 USD |
168,931.5525 FIL |
74.7416 USD |
65.9681 USD |
67.8443 USD |
71.3156 USD |
| 2021-05-24 |
67.7538 USD |
123,237.7555 FIL |
65.2522 USD |
62.4202 USD |
64.4937 USD |
72.6198 USD |
| 2021-05-23 |
64.9150 USD |
245,307.0777 FIL |
72.1340 USD |
55.3300 USD |
61.1900 USD |
64.9920 USD |
| 2021-05-22 |
72.3231 USD |
149,835.1539 FIL |
76.8389 USD |
66.6600 USD |
71.0150 USD |
72.6777 USD |
| 2021-05-21 |
80.2601 USD |
181,350.2604 FIL |
88.7396 USD |
68.0000 USD |
72.5302 USD |
75.7545 USD |
| 2021-05-20 |
80.4036 USD |
270,143.8169 FIL |
65.3536 USD |
61.3655 USD |
65.3212 USD |
89.2989 USD |
| 2021-05-19 |
81.1058 USD |
179,218.4461 FIL |
100.1933 USD |
65.0003 USD |
69.6932 USD |
69.3669 USD |
| 2021-05-18 |
100.2201 USD |
69,145.9224 FIL |
99.5124 USD |
97.0063 USD |
99.6790 USD |
101.6062 USD |
| 2021-05-17 |
100.3997 USD |
117,432.0538 FIL |
107.8223 USD |
93.3255 USD |
98.9231 USD |
99.9431 USD |
| 2021-05-16 |
107.8328 USD |
85,189.0150 FIL |
110.4122 USD |
100.3256 USD |
104.0904 USD |
107.5335 USD |
| 2021-05-15 |
115.5602 USD |
45,996.0096 FIL |
120.6199 USD |
110.1510 USD |
112.5680 USD |
111.2433 USD |
| 2021-05-14 |
118.2948 USD |
58,721.8583 FIL |
117.9209 USD |
113.9903 USD |
115.8476 USD |
119.8939 USD |
| 2021-05-13 |
114.3561 USD |
122,507.2105 FIL |
126.3486 USD |
88.8800 USD |
112.5146 USD |
111.7247 USD |
| 2021-05-12 |
137.5729 USD |
34,400.0839 FIL |
143.4822 USD |
131.0001 USD |
134.4264 USD |
132.2363 USD |
| 2021-05-11 |
139.0042 USD |
30,461.4576 FIL |
135.7942 USD |
134.2245 USD |
136.9273 USD |
142.1200 USD |
| 2021-05-10 |
140.6259 USD |
36,299.4631 FIL |
146.5647 USD |
129.9500 USD |
136.6111 USD |
135.6607 USD |
| 2021-05-09 |
144.5446 USD |
15,697.0087 FIL |
148.3329 USD |
141.1550 USD |
142.8408 USD |
147.0234 USD |
| 2021-05-08 |
149.9333 USD |
27,194.4071 FIL |
150.7549 USD |
146.6969 USD |
148.7800 USD |
148.5100 USD |
| 2021-05-07 |
152.3708 USD |
20,047.5693 FIL |
153.9852 USD |
147.3104 USD |
150.7098 USD |
150.1993 USD |
| 2021-05-06 |
157.6068 USD |
21,761.1704 FIL |
152.3771 USD |
149.8329 USD |
151.5219 USD |
153.8317 USD |
| 2021-05-05 |
149.8314 USD |
14,748.9049 FIL |
140.9004 USD |
140.0000 USD |
147.6481 USD |
152.6916 USD |
| 2021-05-04 |
148.0735 USD |
45,606.3635 FIL |
160.5463 USD |
136.2120 USD |
144.6359 USD |
143.0021 USD |
| 2021-05-03 |
161.0329 USD |
28,768.5910 FIL |
163.1180 USD |
158.9522 USD |
160.0619 USD |
161.0459 USD |
| 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 |