Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-02 |
22.0519 USD |
8,835.9383 FIL |
22.2573 USD |
21.3502 USD |
21.6452 USD |
21.7487 USD |
| 2021-01-01 |
23.9373 USD |
29,183.8358 FIL |
24.2686 USD |
22.0531 USD |
22.2332 USD |
22.2573 USD |
| 2020-12-31 |
24.3454 USD |
67,275.1504 FIL |
21.6885 USD |
21.0793 USD |
21.2718 USD |
24.2686 USD |
| 2020-12-30 |
21.2403 USD |
5,477.1739 FIL |
20.4298 USD |
20.2634 USD |
20.7099 USD |
21.6885 USD |
| 2020-12-29 |
20.6464 USD |
37,614.7515 FIL |
22.0000 USD |
19.9689 USD |
20.1771 USD |
20.4298 USD |
| 2020-12-28 |
22.2177 USD |
61,124.0850 FIL |
22.2091 USD |
21.9100 USD |
22.0000 USD |
22.0000 USD |
| 2020-12-27 |
22.8592 USD |
31,385.5754 FIL |
23.0089 USD |
22.2091 USD |
22.4657 USD |
22.2091 USD |
| 2020-12-26 |
23.5707 USD |
916.3616 FIL |
23.5313 USD |
23.5000 USD |
23.6119 USD |
23.6100 USD |
| 2020-12-25 |
24.0124 USD |
1,099.0706 FIL |
23.7249 USD |
23.5909 USD |
23.9272 USD |
24.1828 USD |
| 2020-12-24 |
23.3152 USD |
305.0250 FIL |
22.8824 USD |
22.7666 USD |
23.7479 USD |
23.7479 USD |
| 2020-12-23 |
21.9934 USD |
2,656.2669 FIL |
21.9782 USD |
21.2912 USD |
22.1934 USD |
22.3127 USD |
| 2020-12-22 |
24.7007 USD |
254.1773 FIL |
24.9500 USD |
24.4370 USD |
24.6776 USD |
24.6095 USD |
| 2020-12-21 |
25.1460 USD |
638.2342 FIL |
25.2055 USD |
24.8133 USD |
25.3872 USD |
24.8133 USD |
| 2020-12-20 |
28.1885 USD |
487.8872 FIL |
28.1302 USD |
27.9740 USD |
28.1302 USD |
28.4206 USD |
| 2020-12-19 |
28.2219 USD |
1,270.0603 FIL |
28.2558 USD |
28.1940 USD |
28.2498 USD |
28.2498 USD |
| 2020-12-18 |
28.4638 USD |
16,937.2836 FIL |
28.4902 USD |
28.3906 USD |
28.5886 USD |
28.4373 USD |
| 2020-12-17 |
28.4658 USD |
834.9463 FIL |
28.6012 USD |
28.3407 USD |
28.4590 USD |
28.4413 USD |
| 2020-12-16 |
28.3628 USD |
1,424.4627 FIL |
28.2769 USD |
28.0900 USD |
28.4456 USD |
28.4064 USD |
| 2020-12-15 |
29.1709 USD |
422.6634 FIL |
29.1982 USD |
29.0286 USD |
29.1982 USD |
29.1436 USD |
| 2020-12-14 |
29.3865 USD |
1,580.0913 FIL |
29.1812 USD |
29.1229 USD |
29.3133 USD |
29.5035 USD |
| 2020-12-13 |
30.0160 USD |
136.1127 FIL |
30.0539 USD |
29.8854 USD |
30.0112 USD |
29.9729 USD |
| 2020-12-12 |
29.9836 USD |
386.1550 FIL |
29.9511 USD |
29.9156 USD |
30.0161 USD |
30.0161 USD |
| 2020-12-11 |
29.8435 USD |
177.3894 FIL |
29.9637 USD |
29.7232 USD |
29.9637 USD |
29.7232 USD |
| 2020-12-10 |
30.8841 USD |
1,634.9761 FIL |
31.1010 USD |
30.5305 USD |
30.7872 USD |
30.6784 USD |
| 2020-12-09 |
30.3252 USD |
31,018.9996 FIL |
29.7854 USD |
29.7358 USD |
31.3919 USD |
30.8650 USD |
| 2020-12-08 |
30.1469 USD |
22,722.8994 FIL |
30.5084 USD |
29.3611 USD |
31.0429 USD |
29.7854 USD |
| 2020-12-07 |
30.0772 USD |
80,502.2304 FIL |
29.6460 USD |
28.5001 USD |
33.0000 USD |
30.5084 USD |
| 2020-12-06 |
29.7317 USD |
112,774.1629 FIL |
29.8174 USD |
28.3560 USD |
29.9529 USD |
29.6460 USD |
| 2020-12-05 |
29.6087 USD |
6,730.7446 FIL |
29.4000 USD |
29.3937 USD |
30.1432 USD |
29.8174 USD |
| 2020-12-04 |
29.8663 USD |
3,422.4428 FIL |
30.3325 USD |
29.0146 USD |
30.3325 USD |
29.4000 USD |
| 2020-12-03 |
30.6010 USD |
10,072.3623 FIL |
30.8695 USD |
30.3120 USD |
30.8695 USD |
30.3325 USD |
| 2020-12-02 |
30.9637 USD |
24,887.3587 FIL |
31.0579 USD |
30.2930 USD |
31.2991 USD |
30.8695 USD |
| 2020-12-01 |
30.7556 USD |
22,777.9420 FIL |
30.4532 USD |
29.8979 USD |
31.9001 USD |
31.0579 USD |
| 2020-11-30 |
30.4554 USD |
13,915.8339 FIL |
30.4576 USD |
30.1139 USD |
30.8640 USD |
30.4532 USD |
| 2020-11-29 |
30.2983 USD |
5,821.0435 FIL |
30.1389 USD |
29.8000 USD |
30.5105 USD |
30.4576 USD |
| 2020-11-28 |
30.0373 USD |
3,037.0750 FIL |
29.9356 USD |
29.7787 USD |
30.3631 USD |
30.1389 USD |
| 2020-11-27 |
29.9784 USD |
12,759.3432 FIL |
30.0211 USD |
29.3967 USD |
30.2598 USD |
29.9356 USD |
| 2020-11-26 |
29.9027 USD |
12,449.9560 FIL |
29.7843 USD |
28.7852 USD |
30.8438 USD |
30.0211 USD |
| 2020-11-25 |
29.8006 USD |
73,662.0999 FIL |
29.8169 USD |
29.0400 USD |
35.2449 USD |
29.7843 USD |
| 2020-11-24 |
29.7835 USD |
40,517.6874 FIL |
29.7501 USD |
29.1638 USD |
30.8048 USD |
29.8169 USD |
| 2020-11-23 |
29.4410 USD |
25,740.1675 FIL |
29.1318 USD |
28.8263 USD |
30.0920 USD |
29.7501 USD |
| 2020-11-22 |
29.4055 USD |
11,737.1279 FIL |
29.6792 USD |
28.7089 USD |
29.6792 USD |
29.1318 USD |
| 2020-11-21 |
29.3396 USD |
38,407.8430 FIL |
29.0000 USD |
28.8213 USD |
31.0697 USD |
29.6792 USD |
| 2020-11-20 |
28.9828 USD |
51,484.2305 FIL |
28.9655 USD |
28.6701 USD |
29.9212 USD |
29.0000 USD |
| 2020-11-19 |
28.9050 USD |
739.1773 FIL |
28.8444 USD |
28.8444 USD |
29.2115 USD |
28.9655 USD |
| 2020-11-18 |
28.8299 USD |
18,766.9913 FIL |
28.8154 USD |
27.4757 USD |
29.6914 USD |
28.8444 USD |
| 2020-11-17 |
28.1862 USD |
21,394.4768 FIL |
27.5570 USD |
27.5570 USD |
30.0117 USD |
28.8154 USD |
| 2020-11-16 |
27.5541 USD |
13,930.0530 FIL |
27.5512 USD |
27.2487 USD |
27.9376 USD |
27.5570 USD |
| 2020-11-15 |
28.0328 USD |
16,634.7831 FIL |
28.5144 USD |
27.3000 USD |
28.8751 USD |
27.5512 USD |
| 2020-11-14 |
28.8450 USD |
9,995.5219 FIL |
29.1756 USD |
28.2882 USD |
29.2818 USD |
28.5144 USD |