Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
5.0020 USD |
97,653.2986 FIL |
4.9790 USD |
4.9530 USD |
5.0490 USD |
5.0190 USD |
| 2025-01-25 |
4.9950 USD |
228,978.9216 FIL |
5.0110 USD |
4.9280 USD |
5.0770 USD |
5.0170 USD |
| 2025-01-24 |
5.0600 USD |
359,819.9357 FIL |
5.0690 USD |
4.8970 USD |
5.2050 USD |
5.0650 USD |
| 2025-01-23 |
4.9650 USD |
263,590.3157 FIL |
4.9900 USD |
4.8660 USD |
5.1470 USD |
5.0800 USD |
| 2025-01-22 |
5.0890 USD |
91,133.6470 FIL |
5.2520 USD |
4.9920 USD |
5.2730 USD |
4.9920 USD |
| 2025-01-21 |
5.0590 USD |
115,759.3368 FIL |
5.0980 USD |
4.8860 USD |
5.3410 USD |
5.3130 USD |
| 2025-01-20 |
5.0580 USD |
163,528.8090 FIL |
4.9750 USD |
4.8240 USD |
5.4560 USD |
5.1770 USD |
| 2025-01-19 |
5.2920 USD |
313,037.8961 FIL |
5.4270 USD |
5.0180 USD |
5.6110 USD |
5.3900 USD |
| 2025-01-18 |
5.5020 USD |
283,526.2649 FIL |
5.8530 USD |
5.3270 USD |
5.8600 USD |
5.4120 USD |
| 2025-01-17 |
5.8010 USD |
166,623.8871 FIL |
5.6120 USD |
5.6120 USD |
5.9490 USD |
5.8080 USD |
| 2025-01-16 |
5.5380 USD |
336,802.3329 FIL |
5.6590 USD |
5.3900 USD |
5.7820 USD |
5.6650 USD |
| 2025-01-15 |
5.3280 USD |
187,711.7916 FIL |
5.2110 USD |
5.1120 USD |
5.5950 USD |
5.5130 USD |
| 2025-01-14 |
5.0500 USD |
138,820.5302 FIL |
4.9250 USD |
4.9020 USD |
5.2380 USD |
5.2380 USD |
| 2025-01-13 |
4.8110 USD |
221,902.2786 FIL |
5.0820 USD |
4.6060 USD |
5.2200 USD |
4.8030 USD |
| 2025-01-12 |
5.1070 USD |
61,851.9179 FIL |
5.2050 USD |
5.0130 USD |
5.2300 USD |
5.0530 USD |
| 2025-01-11 |
5.1550 USD |
19,562.2772 FIL |
5.2140 USD |
5.1040 USD |
5.2140 USD |
5.1340 USD |
| 2025-01-10 |
5.1010 USD |
139,012.6194 FIL |
5.0730 USD |
5.0200 USD |
5.2590 USD |
5.2290 USD |
| 2025-01-09 |
5.0550 USD |
389,268.8788 FIL |
5.1310 USD |
4.9150 USD |
5.1910 USD |
5.0440 USD |
| 2025-01-08 |
5.2270 USD |
318,427.4807 FIL |
5.3580 USD |
4.8960 USD |
5.4880 USD |
5.0540 USD |
| 2025-01-07 |
5.6990 USD |
281,849.4963 FIL |
5.9740 USD |
5.3300 USD |
6.1080 USD |
5.3860 USD |
| 2025-01-06 |
6.0440 USD |
348,984.9081 FIL |
5.9050 USD |
5.7850 USD |
6.2860 USD |
6.0280 USD |
| 2025-01-05 |
5.6150 USD |
156,403.3237 FIL |
5.6330 USD |
5.5040 USD |
5.7260 USD |
5.7150 USD |
| 2025-01-04 |
5.6160 USD |
247,743.8979 FIL |
5.6670 USD |
5.5650 USD |
5.7220 USD |
5.6470 USD |
| 2025-01-03 |
5.3910 USD |
232,974.7050 FIL |
5.3040 USD |
5.2470 USD |
5.6400 USD |
5.6060 USD |
| 2025-01-02 |
5.2220 USD |
111,447.7220 FIL |
5.1330 USD |
5.1140 USD |
5.3550 USD |
5.2440 USD |
| 2025-01-01 |
4.9690 USD |
367,909.8285 FIL |
4.9430 USD |
4.8400 USD |
5.1810 USD |
5.1430 USD |
| 2024-12-31 |
4.9430 USD |
101,024.6284 FIL |
4.9210 USD |
4.8060 USD |
5.1270 USD |
4.9300 USD |
| 2024-12-30 |
4.9340 USD |
150,388.4091 FIL |
4.9410 USD |
4.7500 USD |
5.1680 USD |
5.0300 USD |
| 2024-12-29 |
5.0880 USD |
139,175.9546 FIL |
5.2030 USD |
4.9680 USD |
5.2300 USD |
4.9680 USD |
| 2024-12-28 |
4.9990 USD |
60,385.3542 FIL |
4.9460 USD |
4.9030 USD |
5.1810 USD |
5.1760 USD |
| 2024-12-27 |
5.0230 USD |
248,445.0520 FIL |
4.9730 USD |
4.8860 USD |
5.1920 USD |
4.9620 USD |
| 2024-12-26 |
5.1330 USD |
119,139.3920 FIL |
5.2920 USD |
4.9080 USD |
5.3530 USD |
4.9080 USD |
| 2024-12-25 |
5.3490 USD |
280,290.8544 FIL |
5.4590 USD |
5.2280 USD |
5.4850 USD |
5.2660 USD |
| 2024-12-24 |
5.2240 USD |
134,284.1124 FIL |
5.1910 USD |
5.0400 USD |
5.5590 USD |
5.4650 USD |
| 2024-12-23 |
4.8520 USD |
56,143.3315 FIL |
4.8290 USD |
4.7240 USD |
5.0380 USD |
4.8560 USD |
| 2024-12-22 |
4.9250 USD |
72,525.4721 FIL |
4.9190 USD |
4.7660 USD |
5.0520 USD |
4.9210 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 |