Crypto exchange Kraken

Market Filecoin (FIL) / USD

Identifier on Kraken: FILUSD
123...3031
Date Price Volume Open Low High Close
2024-12-23 4.8100 USD 7,671.5490 FIL 4.8290 USD 4.7880 USD 4.8290 USD 4.8070 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
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
123...3031