Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
48.3460 USD |
90,320.1926 FIL |
44.1090 USD |
43.6026 USD |
44.1080 USD |
49.5173 USD |
| 2021-03-12 |
43.3765 USD |
68,313.2078 FIL |
42.2124 USD |
41.2500 USD |
42.1586 USD |
43.9023 USD |
| 2021-03-11 |
42.2508 USD |
19,126.7060 FIL |
42.6738 USD |
41.6353 USD |
42.0402 USD |
42.3315 USD |
| 2021-03-10 |
42.4317 USD |
28,723.6931 FIL |
42.0578 USD |
41.0571 USD |
41.4231 USD |
42.8286 USD |
| 2021-03-09 |
41.7692 USD |
37,618.6732 FIL |
41.5800 USD |
41.2421 USD |
41.5800 USD |
41.9506 USD |
| 2021-03-08 |
41.2859 USD |
33,475.6050 FIL |
41.7073 USD |
40.6178 USD |
40.9195 USD |
41.1386 USD |
| 2021-03-07 |
40.9996 USD |
21,225.5261 FIL |
40.3129 USD |
40.3129 USD |
40.7178 USD |
40.8361 USD |
| 2021-03-06 |
40.3425 USD |
32,311.8868 FIL |
40.4639 USD |
39.0037 USD |
39.9646 USD |
40.5187 USD |
| 2021-03-05 |
39.5720 USD |
31,973.6350 FIL |
40.7843 USD |
38.4037 USD |
39.2879 USD |
40.6597 USD |
| 2021-03-04 |
41.5382 USD |
41,950.6654 FIL |
42.1241 USD |
39.9001 USD |
40.3288 USD |
40.3288 USD |
| 2021-03-03 |
41.6562 USD |
82,467.6440 FIL |
38.2119 USD |
38.1187 USD |
38.4893 USD |
42.3066 USD |
| 2021-03-02 |
38.2853 USD |
33,291.8789 FIL |
38.5506 USD |
37.3026 USD |
37.6135 USD |
37.9734 USD |
| 2021-03-01 |
37.4977 USD |
29,531.2305 FIL |
35.9945 USD |
35.7686 USD |
36.2137 USD |
38.2037 USD |
| 2021-02-28 |
36.1392 USD |
22,962.6488 FIL |
37.9951 USD |
34.8600 USD |
35.2245 USD |
35.9766 USD |
| 2021-02-27 |
37.2783 USD |
34,392.1652 FIL |
35.1819 USD |
35.1759 USD |
36.0897 USD |
36.8377 USD |
| 2021-02-26 |
34.7703 USD |
47,389.4491 FIL |
34.8443 USD |
33.3300 USD |
34.2721 USD |
34.6199 USD |
| 2021-02-25 |
36.1141 USD |
17,295.2919 FIL |
36.5185 USD |
34.8000 USD |
35.4289 USD |
34.8443 USD |
| 2021-02-24 |
37.0318 USD |
25,499.3932 FIL |
35.5029 USD |
34.4393 USD |
35.7629 USD |
36.5185 USD |
| 2021-02-23 |
35.5360 USD |
49,504.3791 FIL |
39.4777 USD |
31.8900 USD |
34.8606 USD |
35.5029 USD |
| 2021-02-22 |
39.8919 USD |
69,011.4764 FIL |
44.8021 USD |
32.2791 USD |
38.5020 USD |
39.4777 USD |