Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
8.0160 USD |
31,289.9767 FIL |
8.5610 USD |
7.4850 USD |
8.6970 USD |
7.5450 USD |
| 2022-05-17 |
8.5750 USD |
11,144.4103 FIL |
8.3060 USD |
8.2040 USD |
8.8590 USD |
8.6150 USD |
| 2022-05-16 |
8.5170 USD |
38,979.0998 FIL |
9.0900 USD |
8.1970 USD |
9.1030 USD |
8.3350 USD |
| 2022-05-15 |
8.7980 USD |
64,398.5627 FIL |
8.7930 USD |
8.4800 USD |
9.2250 USD |
9.1690 USD |
| 2022-05-14 |
8.5700 USD |
25,231.5821 FIL |
8.7330 USD |
8.0500 USD |
9.0970 USD |
8.4520 USD |
| 2022-05-13 |
8.8210 USD |
118,295.1001 FIL |
8.0800 USD |
7.8670 USD |
9.4490 USD |
8.8540 USD |
| 2022-05-12 |
7.6120 USD |
174,567.4036 FIL |
8.5740 USD |
6.3940 USD |
9.0060 USD |
8.1530 USD |
| 2022-05-11 |
9.5570 USD |
388,486.5136 FIL |
11.3500 USD |
8.1730 USD |
11.5460 USD |
8.4690 USD |
| 2022-05-10 |
11.6020 USD |
148,474.0658 FIL |
11.0100 USD |
10.5330 USD |
12.5170 USD |
11.0750 USD |
| 2022-05-09 |
11.7910 USD |
104,949.2743 FIL |
13.1460 USD |
11.1400 USD |
13.2900 USD |
11.6790 USD |
| 2022-05-08 |
13.1820 USD |
58,259.9174 FIL |
13.2450 USD |
12.8790 USD |
13.4210 USD |
13.1410 USD |
| 2022-05-07 |
13.6110 USD |
24,555.5251 FIL |
13.8720 USD |
13.1000 USD |
13.9230 USD |
13.1770 USD |
| 2022-05-06 |
13.7250 USD |
33,498.9981 FIL |
13.9580 USD |
13.3640 USD |
14.1270 USD |
13.9830 USD |
| 2022-05-05 |
14.3110 USD |
109,937.7070 FIL |
15.7060 USD |
13.3520 USD |
15.8560 USD |
13.8850 USD |
| 2022-05-04 |
15.1340 USD |
22,318.6418 FIL |
14.5550 USD |
14.5550 USD |
15.9430 USD |
15.5840 USD |
| 2022-05-03 |
14.6220 USD |
25,079.9082 FIL |
14.6370 USD |
14.2600 USD |
14.9710 USD |
14.4490 USD |
| 2022-05-02 |
14.6050 USD |
38,368.4377 FIL |
15.1120 USD |
14.1350 USD |
15.2640 USD |
14.7340 USD |
| 2022-05-01 |
14.7450 USD |
44,858.1361 FIL |
14.2240 USD |
13.8760 USD |
15.6610 USD |
14.8000 USD |
| 2022-04-30 |
14.2510 USD |
72,899.9662 FIL |
17.3080 USD |
11.7360 USD |
18.0030 USD |
12.5910 USD |
| 2022-04-29 |
17.5230 USD |
16,354.2547 FIL |
18.0940 USD |
17.0140 USD |
18.1880 USD |
17.2110 USD |
| 2022-04-28 |
17.9010 USD |
25,214.8276 FIL |
17.7170 USD |
17.5270 USD |
18.4950 USD |
18.1180 USD |
| 2022-04-27 |
17.6260 USD |
27,564.4997 FIL |
17.2960 USD |
17.2420 USD |
17.9950 USD |
17.6190 USD |
| 2022-04-26 |
17.5740 USD |
107,571.2770 FIL |
18.6050 USD |
17.2770 USD |
18.7360 USD |
17.5600 USD |
| 2022-04-25 |
18.1520 USD |
68,036.5324 FIL |
18.9070 USD |
17.3750 USD |
18.9250 USD |
18.5380 USD |
| 2022-04-24 |
18.9970 USD |
11,744.3162 FIL |
18.9130 USD |
18.6530 USD |
19.3700 USD |
18.8940 USD |
| 2022-04-23 |
19.1470 USD |
178,618.0061 FIL |
19.2850 USD |
18.9240 USD |
19.5610 USD |
19.2250 USD |
| 2022-04-22 |
19.0530 USD |
128,655.3561 FIL |
18.8350 USD |
18.7230 USD |
19.4900 USD |
19.1540 USD |
| 2022-04-21 |
19.6580 USD |
35,741.1193 FIL |
19.6100 USD |
18.5220 USD |
20.2330 USD |
18.8360 USD |
| 2022-04-20 |
19.9490 USD |
51,967.0085 FIL |
20.3800 USD |
19.3970 USD |
20.7030 USD |
19.7810 USD |
| 2022-04-19 |
20.1650 USD |
53,575.6241 FIL |
19.6450 USD |
19.4080 USD |
21.1490 USD |
20.1240 USD |
| 2022-04-18 |
19.2070 USD |
241,506.4853 FIL |
19.7250 USD |
18.2400 USD |
19.9170 USD |
19.6670 USD |
| 2022-04-17 |
20.9350 USD |
23,309.4242 FIL |
21.6700 USD |
19.8640 USD |
21.7640 USD |
19.8950 USD |
| 2022-04-16 |
20.5950 USD |
26,022.5376 FIL |
19.0650 USD |
18.8950 USD |
22.1080 USD |
21.6230 USD |
| 2022-04-15 |
18.9220 USD |
10,154.1987 FIL |
18.6740 USD |
18.6740 USD |
19.1740 USD |
19.0350 USD |
| 2022-04-14 |
19.2170 USD |
19,650.2723 FIL |
19.3690 USD |
18.4780 USD |
19.7770 USD |
18.6820 USD |
| 2022-04-13 |
19.2070 USD |
12,527.4577 FIL |
19.4750 USD |
18.7780 USD |
19.5510 USD |
19.4320 USD |
| 2022-04-12 |
18.7310 USD |
61,303.5980 FIL |
18.3480 USD |
18.3150 USD |
19.6920 USD |
19.5490 USD |
| 2022-04-11 |
19.9210 USD |
184,140.3194 FIL |
21.0220 USD |
18.0170 USD |
21.4770 USD |
18.4030 USD |
| 2022-04-10 |
21.4510 USD |
6,132.0788 FIL |
21.7390 USD |
21.2240 USD |
21.8250 USD |
21.4000 USD |
| 2022-04-09 |
21.4940 USD |
8,665.9785 FIL |
21.3170 USD |
21.1600 USD |
21.7410 USD |
21.5960 USD |
| 2022-04-08 |
21.8740 USD |
30,594.2532 FIL |
22.3990 USD |
21.0350 USD |
22.9090 USD |
21.0940 USD |
| 2022-04-07 |
22.1040 USD |
25,325.6604 FIL |
21.7460 USD |
21.4580 USD |
22.6630 USD |
22.4610 USD |
| 2022-04-06 |
23.5720 USD |
63,502.4810 FIL |
24.7920 USD |
22.0690 USD |
24.8260 USD |
22.4010 USD |
| 2022-04-05 |
25.7070 USD |
52,611.1027 FIL |
25.2840 USD |
24.5490 USD |
26.5310 USD |
25.3280 USD |
| 2022-04-04 |
24.6320 USD |
45,808.5970 FIL |
25.4130 USD |
23.6920 USD |
25.7370 USD |
24.7880 USD |
| 2022-04-03 |
24.9980 USD |
34,012.9213 FIL |
23.9460 USD |
23.6420 USD |
25.8510 USD |
25.4820 USD |
| 2022-04-02 |
25.5000 USD |
50,892.6577 FIL |
25.5310 USD |
24.1880 USD |
26.6970 USD |
24.6250 USD |
| 2022-04-01 |
24.2090 USD |
94,937.8163 FIL |
24.4860 USD |
22.9680 USD |
26.1420 USD |
25.6290 USD |
| 2022-03-31 |
24.8860 USD |
155,827.2856 FIL |
25.8810 USD |
24.0780 USD |
27.5020 USD |
24.4910 USD |
| 2022-03-30 |
25.7770 USD |
56,409.0876 FIL |
26.2150 USD |
24.7580 USD |
26.5680 USD |
25.9930 USD |