Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
3.4560 USD |
17,294.9565 FIL |
3.4700 USD |
3.4120 USD |
3.5040 USD |
3.4440 USD |
| 2024-11-01 |
3.5280 USD |
36,928.8607 FIL |
3.5350 USD |
3.4280 USD |
3.5790 USD |
3.4510 USD |
| 2024-10-31 |
3.6320 USD |
82,836.8101 FIL |
3.7340 USD |
3.5490 USD |
3.7350 USD |
3.5520 USD |
| 2024-10-30 |
3.7400 USD |
28,050.7285 FIL |
3.7100 USD |
3.6660 USD |
3.7840 USD |
3.7280 USD |
| 2024-10-29 |
3.6600 USD |
113,982.3596 FIL |
3.6250 USD |
3.6040 USD |
3.7360 USD |
3.7110 USD |
| 2024-10-28 |
3.5680 USD |
123,444.2826 FIL |
3.5600 USD |
3.4920 USD |
3.6310 USD |
3.5760 USD |
| 2024-10-27 |
3.4910 USD |
32,569.7386 FIL |
3.4620 USD |
3.4500 USD |
3.5580 USD |
3.5530 USD |
| 2024-10-26 |
3.4310 USD |
44,354.3047 FIL |
3.4290 USD |
3.3750 USD |
3.4830 USD |
3.4490 USD |
| 2024-10-25 |
3.5770 USD |
176,214.5959 FIL |
3.7480 USD |
3.2800 USD |
3.7480 USD |
3.4020 USD |
| 2024-10-24 |
3.7170 USD |
51,444.1577 FIL |
3.6900 USD |
3.6500 USD |
3.7640 USD |
3.7260 USD |
| 2024-10-23 |
3.6950 USD |
18,894.4964 FIL |
3.8060 USD |
3.6200 USD |
3.8060 USD |
3.6690 USD |
| 2024-10-22 |
3.8230 USD |
79,192.7321 FIL |
3.8460 USD |
3.7270 USD |
3.9030 USD |
3.7910 USD |
| 2024-10-21 |
3.9200 USD |
131,838.9526 FIL |
3.9820 USD |
3.7810 USD |
4.0150 USD |
3.8420 USD |
| 2024-10-20 |
3.9380 USD |
89,364.6764 FIL |
3.7790 USD |
3.7140 USD |
4.0130 USD |
3.9960 USD |
| 2024-10-19 |
3.7540 USD |
71,740.3788 FIL |
3.7760 USD |
3.7060 USD |
3.8210 USD |
3.7360 USD |
| 2024-10-18 |
3.7060 USD |
57,205.5026 FIL |
3.6380 USD |
3.6260 USD |
3.7530 USD |
3.7400 USD |
| 2024-10-17 |
3.6860 USD |
37,812.7766 FIL |
3.7550 USD |
3.6030 USD |
3.7680 USD |
3.6630 USD |
| 2024-10-16 |
3.7540 USD |
58,347.6282 FIL |
3.7870 USD |
3.7020 USD |
3.8220 USD |
3.7710 USD |
| 2024-10-15 |
3.8100 USD |
175,103.8974 FIL |
3.8600 USD |
3.6910 USD |
3.9280 USD |
3.6930 USD |
| 2024-10-14 |
3.7100 USD |
73,280.6269 FIL |
3.5630 USD |
3.5360 USD |
3.8650 USD |
3.8600 USD |
| 2024-10-13 |
3.5510 USD |
23,523.2286 FIL |
3.6120 USD |
3.4780 USD |
3.6180 USD |
3.5620 USD |
| 2024-10-12 |
3.6060 USD |
44,658.7539 FIL |
3.5910 USD |
3.5780 USD |
3.6520 USD |
3.5950 USD |
| 2024-10-11 |
3.5560 USD |
40,961.4101 FIL |
3.5340 USD |
3.5100 USD |
3.6080 USD |
3.5950 USD |
| 2024-10-10 |
3.4910 USD |
42,528.6521 FIL |
3.4940 USD |
3.4370 USD |
3.5310 USD |
3.5120 USD |
| 2024-10-09 |
3.6020 USD |
64,905.3356 FIL |
3.6310 USD |
3.4600 USD |
3.6710 USD |
3.4830 USD |
| 2024-10-08 |
3.6790 USD |
55,306.6147 FIL |
3.7240 USD |
3.6170 USD |
3.7710 USD |
3.6640 USD |
| 2024-10-07 |
3.7580 USD |
86,824.8993 FIL |
3.6970 USD |
3.6850 USD |
3.8080 USD |
3.7550 USD |
| 2024-10-06 |
3.6690 USD |
159,187.4804 FIL |
3.6170 USD |
3.6060 USD |
3.7130 USD |
3.6740 USD |
| 2024-10-05 |
3.6430 USD |
25,095.0723 FIL |
3.6530 USD |
3.6120 USD |
3.6760 USD |
3.6230 USD |
| 2024-10-04 |
3.6180 USD |
102,484.7327 FIL |
3.5770 USD |
3.5600 USD |
3.6510 USD |
3.6300 USD |
| 2024-10-03 |
3.5210 USD |
96,194.3593 FIL |
3.5210 USD |
3.4230 USD |
3.6450 USD |
3.5590 USD |