Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
7.6757 USD |
92,833.8102 FIL |
8.1878 USD |
7.2500 USD |
7.6339 USD |
7.6792 USD |
| 2024-02-26 |
8.0872 USD |
33,755.2084 FIL |
8.1738 USD |
7.8434 USD |
7.8835 USD |
8.0489 USD |
| 2024-02-25 |
8.1295 USD |
27,954.9927 FIL |
8.1383 USD |
7.9800 USD |
8.1546 USD |
8.1385 USD |
| 2024-02-24 |
8.0058 USD |
18,284.2200 FIL |
8.0464 USD |
7.6991 USD |
7.8348 USD |
7.9823 USD |
| 2024-02-23 |
8.0118 USD |
62,826.6069 FIL |
8.0679 USD |
7.8343 USD |
8.1500 USD |
8.0537 USD |
| 2024-02-22 |
8.0800 USD |
71,013.1512 FIL |
7.1974 USD |
7.0980 USD |
7.2762 USD |
8.2072 USD |
| 2024-02-21 |
7.2560 USD |
16,172.3957 FIL |
7.7500 USD |
6.8790 USD |
7.0232 USD |
7.1975 USD |
| 2024-02-20 |
7.7526 USD |
56,825.1593 FIL |
7.4321 USD |
7.2134 USD |
7.4300 USD |
7.7391 USD |
| 2024-02-19 |
7.4418 USD |
80,505.3778 FIL |
6.2801 USD |
6.2431 USD |
6.3390 USD |
7.6070 USD |
| 2024-02-18 |
6.3300 USD |
57,914.2314 FIL |
6.2144 USD |
6.0880 USD |
6.1212 USD |
6.3125 USD |
| 2024-02-17 |
6.1836 USD |
16,248.7268 FIL |
5.7906 USD |
5.7127 USD |
5.7127 USD |
6.2162 USD |
| 2024-02-16 |
5.7531 USD |
9,554.9810 FIL |
5.8821 USD |
5.6550 USD |
5.6925 USD |
5.7300 USD |
| 2024-02-15 |
5.8821 USD |
23,036.3050 FIL |
5.6033 USD |
5.6022 USD |
5.7096 USD |
5.7904 USD |
| 2024-02-14 |
5.5926 USD |
10,497.8533 FIL |
5.4909 USD |
5.4739 USD |
5.4773 USD |
5.5926 USD |
| 2024-02-13 |
5.5030 USD |
11,981.6079 FIL |
5.4565 USD |
5.3417 USD |
5.4228 USD |
5.4925 USD |
| 2024-02-12 |
5.4542 USD |
5,544.5302 FIL |
5.2988 USD |
5.2138 USD |
5.2138 USD |
5.4637 USD |
| 2024-02-11 |
5.2988 USD |
8,674.1598 FIL |
5.3586 USD |
5.2771 USD |
5.3109 USD |
5.2988 USD |
| 2024-02-10 |
5.3507 USD |
9,164.2277 FIL |
5.4713 USD |
5.3046 USD |
5.3172 USD |
5.3582 USD |
| 2024-02-09 |
5.4713 USD |
14,115.8761 FIL |
5.2285 USD |
5.2285 USD |
5.2399 USD |
5.4642 USD |
| 2024-02-08 |
5.2324 USD |
18,559.5242 FIL |
5.1738 USD |
4.9381 USD |
5.1671 USD |
5.2097 USD |
| 2024-02-07 |
5.1856 USD |
10,509.5226 FIL |
5.0925 USD |
4.9800 USD |
4.9800 USD |
5.1605 USD |
| 2024-02-06 |
5.0925 USD |
2,765.8430 FIL |
4.9749 USD |
4.9445 USD |
4.9445 USD |
5.1096 USD |
| 2024-02-05 |
4.9749 USD |
4,866.3849 FIL |
4.9257 USD |
4.8888 USD |
4.9350 USD |
4.9423 USD |
| 2024-02-04 |
4.9257 USD |
1,828.0808 FIL |
5.0702 USD |
4.9257 USD |
4.9975 USD |
4.9257 USD |
| 2024-02-03 |
5.0739 USD |
3,823.8663 FIL |
5.0660 USD |
5.0383 USD |
5.1174 USD |
5.0761 USD |
| 2024-02-02 |
5.0660 USD |
25,243.7893 FIL |
4.9641 USD |
4.9500 USD |
4.9800 USD |
5.0602 USD |
| 2024-02-01 |
4.9301 USD |
2,407.8615 FIL |
4.9400 USD |
4.8667 USD |
4.8743 USD |
4.9301 USD |
| 2024-01-31 |
4.9294 USD |
9,449.5426 FIL |
5.1680 USD |
4.9000 USD |
4.9369 USD |
4.9294 USD |
| 2024-01-30 |
5.1412 USD |
10,217.0117 FIL |
5.2491 USD |
5.1996 USD |
5.2265 USD |
5.2265 USD |
| 2024-01-29 |
5.2491 USD |
10,720.1135 FIL |
5.1969 USD |
5.1280 USD |
5.1473 USD |
5.3229 USD |
| 2024-01-28 |
5.1496 USD |
5,593.5969 FIL |
5.3496 USD |
5.1496 USD |
5.2042 USD |
5.1499 USD |
| 2024-01-27 |
5.3530 USD |
10,406.8998 FIL |
5.1717 USD |
5.1171 USD |
5.1267 USD |
5.3507 USD |
| 2024-01-26 |
5.1717 USD |
12,842.4987 FIL |
4.9600 USD |
4.9315 USD |
4.9427 USD |
5.1636 USD |
| 2024-01-25 |
4.9677 USD |
11,276.7850 FIL |
4.9769 USD |
4.8319 USD |
4.8819 USD |
4.9677 USD |
| 2024-01-24 |
4.9769 USD |
4,278.9089 FIL |
4.8764 USD |
4.7832 USD |
4.8422 USD |
4.9769 USD |
| 2024-01-23 |
4.8868 USD |
26,266.7000 FIL |
5.0250 USD |
4.6184 USD |
4.7497 USD |
4.8362 USD |
| 2024-01-22 |
5.0274 USD |
11,651.9799 FIL |
5.3702 USD |
5.0154 USD |
5.1171 USD |
5.0274 USD |
| 2024-01-21 |
5.4275 USD |
2,516.8987 FIL |
5.5187 USD |
5.3887 USD |
5.4286 USD |
5.4275 USD |
| 2024-01-20 |
5.5187 USD |
4,506.7390 FIL |
5.4642 USD |
5.3230 USD |
5.4137 USD |
5.5472 USD |
| 2024-01-19 |
5.4642 USD |
8,369.4118 FIL |
5.5830 USD |
5.1478 USD |
5.3899 USD |
5.4167 USD |
| 2024-01-18 |
5.5830 USD |
30,173.6498 FIL |
5.6800 USD |
5.4979 USD |
5.5721 USD |
5.5797 USD |
| 2024-01-17 |
5.6800 USD |
5,492.9718 FIL |
5.8861 USD |
5.6286 USD |
5.7062 USD |
5.7127 USD |
| 2024-01-16 |
5.8861 USD |
10,509.5703 FIL |
5.9034 USD |
5.7255 USD |
5.8347 USD |
5.8967 USD |
| 2024-01-15 |
5.8846 USD |
4,734.4653 FIL |
5.8263 USD |
5.8249 USD |
5.8696 USD |
5.8846 USD |
| 2024-01-14 |
5.8408 USD |
19,303.7544 FIL |
6.0222 USD |
5.7307 USD |
5.9557 USD |
5.9290 USD |
| 2024-01-13 |
6.0474 USD |
17,474.1200 FIL |
5.9745 USD |
5.7213 USD |
5.8881 USD |
6.0474 USD |
| 2024-01-12 |
5.9745 USD |
14,611.0995 FIL |
6.4949 USD |
5.8000 USD |
6.0500 USD |
5.9448 USD |
| 2024-01-11 |
6.3358 USD |
27,479.1733 FIL |
5.9687 USD |
5.9553 USD |
6.0111 USD |
6.3201 USD |
| 2024-01-10 |
5.9687 USD |
16,056.0193 FIL |
5.4815 USD |
5.2769 USD |
5.4042 USD |
6.0335 USD |
| 2024-01-09 |
5.4397 USD |
25,456.2862 FIL |
5.8630 USD |
5.2264 USD |
5.3241 USD |
5.4655 USD |