Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
5.8672 USD |
28,981.3824 FIL |
5.6177 USD |
5.0500 USD |
5.2874 USD |
5.8804 USD |
| 2024-01-07 |
5.5706 USD |
11,959.6482 FIL |
5.9056 USD |
5.5317 USD |
5.7733 USD |
5.6073 USD |
| 2024-01-06 |
5.8583 USD |
27,633.1604 FIL |
6.1471 USD |
5.7500 USD |
5.8297 USD |
5.8583 USD |
| 2024-01-05 |
6.0876 USD |
36,351.4026 FIL |
6.4850 USD |
5.7820 USD |
5.9754 USD |
6.0238 USD |
| 2024-01-04 |
6.5274 USD |
23,479.0466 FIL |
6.4000 USD |
6.2568 USD |
6.4327 USD |
6.5221 USD |
| 2024-01-03 |
6.3499 USD |
42,944.5224 FIL |
7.1345 USD |
6.1437 USD |
6.4450 USD |
6.3500 USD |
| 2024-01-02 |
7.2091 USD |
26,495.2548 FIL |
7.5798 USD |
7.0995 USD |
7.2136 USD |
7.2017 USD |
| 2024-01-01 |
7.5562 USD |
62,057.9371 FIL |
6.9577 USD |
6.7575 USD |
6.8912 USD |
7.6392 USD |
| 2023-12-31 |
6.9165 USD |
74,848.6904 FIL |
6.0130 USD |
5.9448 USD |
6.1012 USD |
6.8406 USD |
| 2023-12-30 |
5.9712 USD |
7,285.2797 FIL |
5.8011 USD |
5.6500 USD |
5.7867 USD |
5.9027 USD |
| 2023-12-29 |
5.7755 USD |
26,780.5805 FIL |
6.2401 USD |
5.7600 USD |
5.8137 USD |
5.7755 USD |
| 2023-12-28 |
6.2401 USD |
27,604.3199 FIL |
5.9858 USD |
5.8174 USD |
5.9458 USD |
6.1081 USD |
| 2023-12-27 |
5.9858 USD |
19,494.3068 FIL |
5.7872 USD |
5.5684 USD |
5.6296 USD |
5.9858 USD |
| 2023-12-26 |
5.6903 USD |
9,066.9569 FIL |
5.8136 USD |
5.3569 USD |
5.5067 USD |
5.6903 USD |
| 2023-12-25 |
5.7959 USD |
6,685.3477 FIL |
5.6905 USD |
5.6072 USD |
5.6279 USD |
5.7959 USD |
| 2023-12-24 |
5.6436 USD |
16,671.1871 FIL |
5.6543 USD |
5.4446 USD |
5.4966 USD |
5.6286 USD |
| 2023-12-23 |
5.6400 USD |
5,377.3533 FIL |
5.5431 USD |
5.3251 USD |
5.3722 USD |
5.6089 USD |
| 2023-12-22 |
5.5270 USD |
13,889.5872 FIL |
5.5301 USD |
5.4747 USD |
5.4957 USD |
5.4957 USD |
| 2023-12-21 |
5.5420 USD |
32,381.7593 FIL |
5.3296 USD |
5.2871 USD |
5.3319 USD |
5.5420 USD |
| 2023-12-20 |
5.3248 USD |
14,787.1073 FIL |
5.1148 USD |
5.0824 USD |
5.1148 USD |
5.2681 USD |
| 2023-12-19 |
5.0964 USD |
13,370.2470 FIL |
5.2919 USD |
5.0500 USD |
5.1052 USD |
5.0617 USD |
| 2023-12-18 |
5.2919 USD |
20,760.2951 FIL |
5.2586 USD |
4.8893 USD |
5.0342 USD |
5.3674 USD |
| 2023-12-17 |
5.2586 USD |
13,145.7981 FIL |
5.6906 USD |
5.4437 USD |
5.5730 USD |
5.4642 USD |
| 2023-12-16 |
5.7537 USD |
89,798.4378 FIL |
4.7747 USD |
4.7114 USD |
4.8294 USD |
5.7731 USD |
| 2023-12-15 |
4.7803 USD |
12,756.3372 FIL |
4.8444 USD |
4.6896 USD |
4.7241 USD |
4.8928 USD |
| 2023-12-14 |
4.8604 USD |
17,745.6606 FIL |
4.7052 USD |
4.6192 USD |
4.7006 USD |
4.8772 USD |
| 2023-12-13 |
4.7052 USD |
13,189.0193 FIL |
4.6221 USD |
4.4200 USD |
4.5034 USD |
4.7137 USD |
| 2023-12-12 |
4.6181 USD |
20,007.6357 FIL |
4.6296 USD |
4.5037 USD |
4.5801 USD |
4.5619 USD |
| 2023-12-11 |
4.6296 USD |
28,040.3062 FIL |
5.1601 USD |
4.4458 USD |
4.5710 USD |
4.6200 USD |
| 2023-12-10 |
5.1601 USD |
13,325.6848 FIL |
5.1181 USD |
4.9992 USD |
4.9992 USD |
5.1293 USD |
| 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 |