Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
5.1181 USD |
8,766.1108 FIL |
5.2136 USD |
5.1900 USD |
5.2490 USD |
5.1900 USD |
| 2023-12-08 |
5.2136 USD |
34,212.9351 FIL |
5.0367 USD |
4.9425 USD |
5.0123 USD |
5.2086 USD |
| 2023-12-07 |
5.0416 USD |
36,555.6408 FIL |
4.7424 USD |
4.7424 USD |
4.7977 USD |
4.9921 USD |
| 2023-12-06 |
4.7424 USD |
21,018.2953 FIL |
4.7768 USD |
4.6421 USD |
4.6980 USD |
4.7575 USD |
| 2023-12-05 |
4.7938 USD |
25,108.8765 FIL |
4.7242 USD |
4.5225 USD |
4.5758 USD |
4.7546 USD |
| 2023-12-04 |
4.6953 USD |
46,472.8607 FIL |
4.5851 USD |
4.4900 USD |
4.6131 USD |
4.6657 USD |
| 2023-12-03 |
4.5677 USD |
10,607.8274 FIL |
4.6762 USD |
4.4660 USD |
4.5190 USD |
4.6191 USD |
| 2023-12-02 |
4.6792 USD |
16,036.5448 FIL |
4.5030 USD |
4.4995 USD |
4.5270 USD |
4.7173 USD |
| 2023-12-01 |
4.5012 USD |
7,041.0716 FIL |
4.3838 USD |
4.3759 USD |
4.3759 USD |
4.5020 USD |
| 2023-11-30 |
4.3838 USD |
22,617.1343 FIL |
4.4292 USD |
4.3400 USD |
4.3804 USD |
4.3822 USD |
| 2023-11-29 |
4.4292 USD |
24,869.9191 FIL |
4.5265 USD |
4.3749 USD |
4.4279 USD |
4.4279 USD |
| 2023-11-28 |
4.5200 USD |
15,156.5240 FIL |
4.5135 USD |
4.3896 USD |
4.3952 USD |
4.5273 USD |
| 2023-11-27 |
4.5135 USD |
3,466.9051 FIL |
4.5972 USD |
4.4402 USD |
4.4788 USD |
4.4952 USD |
| 2023-11-26 |
4.5972 USD |
6,539.5373 FIL |
4.7884 USD |
4.4660 USD |
4.5536 USD |
4.6120 USD |
| 2023-11-25 |
4.7618 USD |
9,650.1264 FIL |
4.6293 USD |
4.6293 USD |
4.6347 USD |
4.7537 USD |
| 2023-11-24 |
4.6174 USD |
12,813.1531 FIL |
4.5737 USD |
4.5267 USD |
4.5373 USD |
4.6523 USD |
| 2023-11-23 |
4.5737 USD |
2,257.3779 FIL |
4.4964 USD |
4.4666 USD |
4.4782 USD |
4.5737 USD |
| 2023-11-22 |
4.4994 USD |
12,355.9471 FIL |
4.2444 USD |
4.2263 USD |
4.2847 USD |
4.5101 USD |
| 2023-11-21 |
4.2715 USD |
15,156.5926 FIL |
4.6834 USD |
4.1845 USD |
4.3762 USD |
4.2419 USD |
| 2023-11-20 |
4.7081 USD |
11,741.9776 FIL |
4.9011 USD |
4.6262 USD |
4.7300 USD |
4.7021 USD |
| 2023-11-19 |
4.9056 USD |
10,562.8651 FIL |
4.7165 USD |
4.6643 USD |
4.6959 USD |
4.8304 USD |
| 2023-11-18 |
4.7165 USD |
10,145.3195 FIL |
4.7200 USD |
4.3955 USD |
4.5090 USD |
4.7165 USD |
| 2023-11-17 |
4.7436 USD |
16,312.6291 FIL |
4.8493 USD |
4.5243 USD |
4.6293 USD |
4.7126 USD |
| 2023-11-16 |
4.8493 USD |
22,007.5604 FIL |
5.2219 USD |
4.7596 USD |
4.8493 USD |
4.8815 USD |
| 2023-11-15 |
5.2116 USD |
16,379.0065 FIL |
4.7994 USD |
4.7947 USD |
4.8302 USD |
5.2656 USD |
| 2023-11-14 |
4.7994 USD |
22,319.3553 FIL |
5.0153 USD |
4.5804 USD |
4.7528 USD |
4.7994 USD |
| 2023-11-13 |
5.0279 USD |
63,589.4212 FIL |
5.1528 USD |
5.0084 USD |
5.0851 USD |
5.0279 USD |
| 2023-11-12 |
5.0597 USD |
45,142.8811 FIL |
4.7268 USD |
4.5556 USD |
4.6407 USD |
5.1206 USD |
| 2023-11-11 |
4.7092 USD |
25,689.9115 FIL |
4.5906 USD |
4.4731 USD |
4.5572 USD |
4.7441 USD |
| 2023-11-10 |
4.5906 USD |
18,837.6008 FIL |
4.4911 USD |
4.3882 USD |
4.4569 USD |
4.5689 USD |
| 2023-11-09 |
4.4067 USD |
48,365.6200 FIL |
4.4550 USD |
4.2048 USD |
4.3442 USD |
4.4067 USD |
| 2023-11-08 |
4.4410 USD |
18,920.4973 FIL |
4.2223 USD |
4.1928 USD |
4.2299 USD |
4.4399 USD |
| 2023-11-07 |
4.2223 USD |
10,266.5918 FIL |
4.3489 USD |
4.0935 USD |
4.1743 USD |
4.2344 USD |
| 2023-11-06 |
4.3489 USD |
24,920.0068 FIL |
4.1137 USD |
4.0650 USD |
4.1017 USD |
4.3879 USD |
| 2023-11-05 |
4.1137 USD |
4,751.9807 FIL |
4.0013 USD |
3.9648 USD |
3.9842 USD |
4.0855 USD |
| 2023-11-04 |
4.0013 USD |
5,156.0408 FIL |
3.9213 USD |
3.8794 USD |
3.9196 USD |
3.9859 USD |
| 2023-11-03 |
3.9213 USD |
9,987.7008 FIL |
4.0905 USD |
3.8429 USD |
3.8711 USD |
3.9213 USD |
| 2023-11-02 |
4.0905 USD |
23,171.1779 FIL |
3.9998 USD |
3.8280 USD |
3.8484 USD |
4.0905 USD |
| 2023-11-01 |
3.9541 USD |
10,846.7182 FIL |
3.8303 USD |
3.7500 USD |
3.7724 USD |
3.9541 USD |
| 2023-10-31 |
3.8285 USD |
4,736.1078 FIL |
3.9236 USD |
3.7600 USD |
3.7785 USD |
3.8300 USD |
| 2023-10-30 |
3.8781 USD |
5,557.4831 FIL |
3.8267 USD |
3.7934 USD |
3.8082 USD |
3.8658 USD |
| 2023-10-29 |
3.8397 USD |
5,812.2976 FIL |
3.9798 USD |
3.6820 USD |
3.7201 USD |
3.8377 USD |
| 2023-10-28 |
3.9798 USD |
1,087.6159 FIL |
3.5973 USD |
3.5973 USD |
3.5973 USD |
3.9518 USD |
| 2023-10-27 |
3.5973 USD |
5,928.8526 FIL |
3.7584 USD |
3.5679 USD |
3.5969 USD |
3.5973 USD |
| 2023-10-26 |
3.7547 USD |
12,410.8552 FIL |
3.7656 USD |
3.6040 USD |
3.6894 USD |
3.7547 USD |
| 2023-10-25 |
3.7507 USD |
14,079.9508 FIL |
3.8333 USD |
3.7176 USD |
3.7373 USD |
3.7583 USD |
| 2023-10-24 |
3.8333 USD |
27,292.9449 FIL |
3.8388 USD |
3.7176 USD |
3.7883 USD |
3.8619 USD |
| 2023-10-23 |
3.8388 USD |
32,759.9578 FIL |
3.3975 USD |
3.3975 USD |
3.4100 USD |
3.9292 USD |
| 2023-10-22 |
3.3975 USD |
4,272.0104 FIL |
3.3558 USD |
3.3257 USD |
3.3502 USD |
3.3958 USD |
| 2023-10-21 |
3.3558 USD |
8,504.4676 FIL |
3.2105 USD |
3.2068 USD |
3.2132 USD |
3.3731 USD |