Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
4.9260 USD |
33,825.3114 FIL |
4.9190 USD |
4.7660 USD |
5.0520 USD |
4.9900 USD |
| 2024-12-21 |
5.2060 USD |
196,829.6337 FIL |
5.2100 USD |
4.8880 USD |
5.4790 USD |
4.9610 USD |
| 2024-12-20 |
4.8120 USD |
684,634.9439 FIL |
5.0820 USD |
4.3760 USD |
5.3140 USD |
5.0430 USD |
| 2024-12-19 |
5.3970 USD |
771,105.1738 FIL |
5.6470 USD |
4.9270 USD |
5.7320 USD |
5.1240 USD |
| 2024-12-18 |
6.0450 USD |
869,275.1294 FIL |
6.2920 USD |
5.5400 USD |
6.3370 USD |
5.7470 USD |
| 2024-12-17 |
6.4520 USD |
409,859.7757 FIL |
6.5340 USD |
6.2170 USD |
6.6520 USD |
6.2400 USD |
| 2024-12-16 |
6.6660 USD |
520,139.0515 FIL |
6.7360 USD |
6.4510 USD |
6.9360 USD |
6.7890 USD |
| 2024-12-15 |
6.5160 USD |
76,787.3262 FIL |
6.4330 USD |
6.3240 USD |
6.7810 USD |
6.6390 USD |
| 2024-12-14 |
6.6240 USD |
329,521.3422 FIL |
6.7540 USD |
6.3460 USD |
6.8450 USD |
6.3690 USD |
| 2024-12-13 |
6.6990 USD |
440,550.1224 FIL |
6.7340 USD |
6.5280 USD |
6.8470 USD |
6.7490 USD |
| 2024-12-12 |
6.8720 USD |
599,768.9533 FIL |
6.6890 USD |
6.6460 USD |
7.1520 USD |
6.7850 USD |
| 2024-12-11 |
6.3420 USD |
429,809.1695 FIL |
6.2070 USD |
5.9540 USD |
6.7950 USD |
6.7300 USD |
| 2024-12-10 |
6.0920 USD |
531,611.1283 FIL |
6.2770 USD |
5.6860 USD |
6.4790 USD |
6.2360 USD |
| 2024-12-09 |
7.2890 USD |
464,608.9265 FIL |
7.8780 USD |
6.9710 USD |
7.8780 USD |
7.0660 USD |
| 2024-12-08 |
7.7610 USD |
469,364.1092 FIL |
7.8310 USD |
7.5500 USD |
7.9750 USD |
7.7300 USD |
| 2024-12-07 |
7.9320 USD |
429,976.7074 FIL |
8.0880 USD |
7.7830 USD |
8.0960 USD |
7.8590 USD |
| 2024-12-06 |
7.8390 USD |
866,249.8156 FIL |
7.7020 USD |
6.7200 USD |
8.3240 USD |
8.1950 USD |
| 2024-12-05 |
7.8800 USD |
822,402.5324 FIL |
8.1010 USD |
7.6240 USD |
8.2840 USD |
7.8220 USD |
| 2024-12-04 |
7.8830 USD |
1,102,752.4357 FIL |
7.3150 USD |
7.3080 USD |
8.4310 USD |
8.2500 USD |
| 2024-12-03 |
7.1490 USD |
1,031,858.1826 FIL |
7.2870 USD |
6.6970 USD |
7.6400 USD |
6.9880 USD |
| 2024-12-02 |
7.0460 USD |
1,052,796.2587 FIL |
6.8640 USD |
6.6330 USD |
7.4910 USD |
7.1180 USD |
| 2024-12-01 |
6.8030 USD |
531,364.0588 FIL |
7.0780 USD |
6.6570 USD |
7.0870 USD |
6.8180 USD |
| 2024-11-30 |
6.6840 USD |
817,960.8021 FIL |
6.1430 USD |
6.0780 USD |
7.3250 USD |
7.1710 USD |
| 2024-11-29 |
5.9670 USD |
317,318.6485 FIL |
5.8130 USD |
5.6340 USD |
6.1710 USD |
6.1670 USD |
| 2024-11-28 |
5.6520 USD |
616,157.0740 FIL |
5.8170 USD |
5.4990 USD |
5.8930 USD |
5.7600 USD |
| 2024-11-27 |
5.4870 USD |
430,458.2788 FIL |
5.4330 USD |
5.3040 USD |
5.6660 USD |
5.6420 USD |
| 2024-11-26 |
5.4190 USD |
448,845.4206 FIL |
5.4540 USD |
5.1640 USD |
5.7620 USD |
5.3120 USD |
| 2024-11-25 |
5.5930 USD |
684,269.8021 FIL |
5.7300 USD |
5.2870 USD |
5.8720 USD |
5.3840 USD |
| 2024-11-24 |
5.6700 USD |
770,955.2502 FIL |
5.3730 USD |
5.1940 USD |
6.1590 USD |
5.5490 USD |
| 2024-11-23 |
5.2530 USD |
667,224.4123 FIL |
4.9390 USD |
4.8450 USD |
5.6720 USD |
5.4850 USD |
| 2024-11-22 |
4.6910 USD |
279,460.0799 FIL |
4.5350 USD |
4.4600 USD |
4.9160 USD |
4.8030 USD |
| 2024-11-21 |
4.4200 USD |
694,106.1656 FIL |
4.2470 USD |
4.0880 USD |
4.6610 USD |
4.5020 USD |
| 2024-11-20 |
4.3310 USD |
177,600.1355 FIL |
4.4380 USD |
4.1230 USD |
4.5360 USD |
4.1950 USD |
| 2024-11-19 |
4.4570 USD |
163,914.9334 FIL |
4.5380 USD |
4.3300 USD |
4.5850 USD |
4.3710 USD |
| 2024-11-18 |
4.4910 USD |
237,600.4197 FIL |
4.3460 USD |
4.3300 USD |
4.6460 USD |
4.4100 USD |
| 2024-11-17 |
4.5490 USD |
727,604.4672 FIL |
4.7470 USD |
4.3390 USD |
4.8750 USD |
4.3390 USD |
| 2024-11-16 |
4.4280 USD |
758,332.2767 FIL |
4.1990 USD |
4.1580 USD |
4.8250 USD |
4.8130 USD |
| 2024-11-15 |
4.0870 USD |
386,076.4725 FIL |
3.8580 USD |
3.7890 USD |
4.2580 USD |
4.1960 USD |
| 2024-11-14 |
4.0060 USD |
309,900.2481 FIL |
4.0820 USD |
3.8520 USD |
4.2080 USD |
3.9420 USD |
| 2024-11-13 |
4.0340 USD |
243,165.8293 FIL |
4.2270 USD |
3.8610 USD |
4.2940 USD |
4.1760 USD |
| 2024-11-12 |
4.3520 USD |
384,848.6015 FIL |
4.4160 USD |
4.1050 USD |
4.6500 USD |
4.2690 USD |
| 2024-11-11 |
4.2360 USD |
334,927.3832 FIL |
4.2710 USD |
4.1220 USD |
4.3660 USD |
4.2590 USD |
| 2024-11-10 |
4.1190 USD |
83,302.5287 FIL |
4.0550 USD |
4.0080 USD |
4.2150 USD |
4.1840 USD |
| 2024-11-09 |
3.8720 USD |
55,214.5869 FIL |
3.9180 USD |
3.7870 USD |
3.9830 USD |
3.8560 USD |
| 2024-11-08 |
3.8380 USD |
99,333.6854 FIL |
3.7700 USD |
3.6860 USD |
3.9700 USD |
3.9250 USD |
| 2024-11-07 |
3.7540 USD |
80,524.9379 FIL |
3.7140 USD |
3.6810 USD |
3.8270 USD |
3.7240 USD |
| 2024-11-06 |
3.5850 USD |
235,781.6712 FIL |
3.3910 USD |
3.3910 USD |
3.7500 USD |
3.7500 USD |
| 2024-11-05 |
3.3290 USD |
53,224.8185 FIL |
3.2700 USD |
3.2690 USD |
3.4290 USD |
3.3830 USD |
| 2024-11-04 |
3.3170 USD |
168,845.2135 FIL |
3.3410 USD |
3.2030 USD |
3.4010 USD |
3.2560 USD |
| 2024-11-03 |
3.3300 USD |
77,479.3143 FIL |
3.4310 USD |
3.2430 USD |
3.4360 USD |
3.3350 USD |