Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
5.4880 USD |
40,426.8622 FIL |
5.5230 USD |
5.3440 USD |
5.6770 USD |
5.4680 USD |
| 2023-04-02 |
5.5930 USD |
30,688.3668 FIL |
5.7780 USD |
5.4400 USD |
5.7910 USD |
5.5500 USD |
| 2023-04-01 |
5.6750 USD |
96,245.5914 FIL |
5.6880 USD |
5.5560 USD |
5.7970 USD |
5.7740 USD |
| 2023-03-31 |
5.6310 USD |
88,520.3548 FIL |
5.5710 USD |
5.4460 USD |
5.7300 USD |
5.6700 USD |
| 2023-03-30 |
5.5830 USD |
112,163.7931 FIL |
5.7120 USD |
5.4310 USD |
5.8800 USD |
5.5740 USD |
| 2023-03-29 |
5.6490 USD |
199,940.5067 FIL |
5.5600 USD |
4.7860 USD |
5.8380 USD |
5.7740 USD |
| 2023-03-28 |
5.3740 USD |
95,750.6918 FIL |
5.3530 USD |
5.2950 USD |
5.6240 USD |
5.5370 USD |
| 2023-03-27 |
5.4120 USD |
182,634.2015 FIL |
5.6910 USD |
5.2010 USD |
5.7000 USD |
5.3240 USD |
| 2023-03-26 |
5.5390 USD |
50,751.0823 FIL |
5.3820 USD |
5.3700 USD |
5.6790 USD |
5.6270 USD |
| 2023-03-25 |
5.4910 USD |
50,547.1085 FIL |
5.5650 USD |
5.2670 USD |
5.6220 USD |
5.3580 USD |
| 2023-03-24 |
5.7560 USD |
121,765.0089 FIL |
5.9240 USD |
5.4320 USD |
6.0500 USD |
5.5160 USD |
| 2023-03-23 |
5.8320 USD |
119,137.2543 FIL |
5.6470 USD |
5.6290 USD |
5.9680 USD |
5.9400 USD |
| 2023-03-22 |
5.7150 USD |
159,722.7947 FIL |
5.9050 USD |
5.3350 USD |
5.9880 USD |
5.6440 USD |
| 2023-03-21 |
5.8550 USD |
147,885.9126 FIL |
5.7320 USD |
5.6060 USD |
6.0950 USD |
5.9190 USD |
| 2023-03-20 |
6.0790 USD |
207,587.0503 FIL |
6.2980 USD |
5.6480 USD |
6.4600 USD |
5.7390 USD |
| 2023-03-19 |
6.1230 USD |
121,112.8078 FIL |
5.8900 USD |
5.8700 USD |
6.3460 USD |
6.2540 USD |
| 2023-03-18 |
6.2430 USD |
301,371.5614 FIL |
6.4060 USD |
5.8680 USD |
6.5700 USD |
5.8840 USD |
| 2023-03-17 |
6.0080 USD |
296,761.7443 FIL |
5.8130 USD |
5.7110 USD |
6.3150 USD |
6.1320 USD |
| 2023-03-16 |
5.7570 USD |
212,210.2319 FIL |
5.6040 USD |
5.5360 USD |
5.9740 USD |
5.8600 USD |
| 2023-03-15 |
5.9470 USD |
384,552.7497 FIL |
6.7820 USD |
5.3420 USD |
7.0560 USD |
5.5670 USD |
| 2023-03-14 |
6.9540 USD |
621,826.9693 FIL |
6.3490 USD |
6.1790 USD |
7.5880 USD |
6.6240 USD |
| 2023-03-13 |
6.1170 USD |
478,474.9348 FIL |
5.7370 USD |
5.6500 USD |
6.6000 USD |
6.3850 USD |
| 2023-03-12 |
5.1380 USD |
192,490.1144 FIL |
4.9650 USD |
4.8670 USD |
5.5170 USD |
5.4960 USD |
| 2023-03-11 |
5.0380 USD |
321,620.8532 FIL |
5.3330 USD |
4.6980 USD |
5.5560 USD |
4.9740 USD |
| 2023-03-10 |
5.3020 USD |
360,037.5926 FIL |
5.5070 USD |
5.1060 USD |
5.5220 USD |
5.3530 USD |
| 2023-03-09 |
5.8220 USD |
298,558.7896 FIL |
5.7770 USD |
5.2930 USD |
6.1840 USD |
5.3900 USD |
| 2023-03-08 |
5.7930 USD |
160,126.1586 FIL |
5.9690 USD |
5.6000 USD |
6.1010 USD |
5.8640 USD |
| 2023-03-07 |
5.9600 USD |
145,264.5249 FIL |
6.0930 USD |
5.7660 USD |
6.1900 USD |
5.9880 USD |
| 2023-03-06 |
6.1220 USD |
153,994.7532 FIL |
6.1230 USD |
6.0080 USD |
6.2440 USD |
6.1380 USD |
| 2023-03-05 |
6.1590 USD |
73,451.2943 FIL |
5.9230 USD |
5.8780 USD |
6.2790 USD |
6.2050 USD |
| 2023-03-04 |
6.0430 USD |
96,131.4407 FIL |
6.2600 USD |
5.6930 USD |
6.3170 USD |
5.8100 USD |
| 2023-03-03 |
6.2220 USD |
190,245.4319 FIL |
6.9050 USD |
5.9140 USD |
6.9570 USD |
6.2380 USD |
| 2023-03-02 |
6.9760 USD |
154,955.1515 FIL |
7.2530 USD |
6.6540 USD |
7.3460 USD |
6.9200 USD |
| 2023-03-01 |
6.9480 USD |
118,436.5652 FIL |
6.4530 USD |
6.4250 USD |
7.2500 USD |
7.1780 USD |
| 2023-02-28 |
6.5900 USD |
74,282.3863 FIL |
6.8660 USD |
6.3050 USD |
6.8660 USD |
6.4800 USD |
| 2023-02-27 |
6.8660 USD |
179,030.1209 FIL |
6.9020 USD |
6.6770 USD |
7.2700 USD |
6.8320 USD |
| 2023-02-26 |
6.7900 USD |
64,956.3302 FIL |
6.6880 USD |
6.6410 USD |
6.9920 USD |
6.8630 USD |
| 2023-02-25 |
6.6990 USD |
168,860.4984 FIL |
6.8550 USD |
6.3510 USD |
6.9860 USD |
6.7010 USD |
| 2023-02-24 |
7.3270 USD |
281,138.0948 FIL |
7.8590 USD |
6.6270 USD |
8.0530 USD |
6.8870 USD |
| 2023-02-23 |
7.9630 USD |
181,159.1614 FIL |
8.0310 USD |
7.6280 USD |
8.2600 USD |
7.8600 USD |
| 2023-02-22 |
8.1910 USD |
551,108.9906 FIL |
8.1830 USD |
7.5130 USD |
9.1570 USD |
7.7210 USD |
| 2023-02-21 |
8.0610 USD |
293,883.8274 FIL |
8.5290 USD |
7.6920 USD |
8.6770 USD |
8.1900 USD |
| 2023-02-20 |
8.3970 USD |
316,866.0803 FIL |
8.5080 USD |
8.0210 USD |
8.7060 USD |
8.1830 USD |
| 2023-02-19 |
8.6320 USD |
617,982.6576 FIL |
7.5180 USD |
7.5180 USD |
9.4750 USD |
8.7090 USD |
| 2023-02-18 |
7.5690 USD |
333,494.0515 FIL |
7.6170 USD |
7.2790 USD |
7.9550 USD |
7.5530 USD |
| 2023-02-17 |
6.9400 USD |
889,950.5630 FIL |
5.4190 USD |
5.4190 USD |
7.8690 USD |
7.5030 USD |
| 2023-02-16 |
5.6710 USD |
326,161.6662 FIL |
5.4890 USD |
5.3840 USD |
5.9870 USD |
5.7230 USD |
| 2023-02-15 |
5.2290 USD |
159,097.0245 FIL |
5.0950 USD |
5.0200 USD |
5.4730 USD |
5.4350 USD |
| 2023-02-14 |
4.9690 USD |
80,622.4471 FIL |
4.8700 USD |
4.7570 USD |
5.1000 USD |
5.0750 USD |
| 2023-02-13 |
4.8080 USD |
56,746.7363 FIL |
4.9140 USD |
4.6870 USD |
4.9630 USD |
4.8070 USD |