Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
4.4390 USD |
80,301.9466 FIL |
4.4000 USD |
4.3630 USD |
4.5170 USD |
4.4610 USD |
| 2024-06-24 |
4.2510 USD |
343,453.6224 FIL |
4.3070 USD |
4.0050 USD |
4.4080 USD |
4.3650 USD |
| 2024-06-23 |
4.3680 USD |
94,295.4591 FIL |
4.3790 USD |
4.2250 USD |
4.4700 USD |
4.2970 USD |
| 2024-06-22 |
4.3900 USD |
43,709.8646 FIL |
4.3960 USD |
4.3480 USD |
4.4370 USD |
4.3900 USD |
| 2024-06-21 |
4.3830 USD |
70,349.4333 FIL |
4.4060 USD |
4.2660 USD |
4.4450 USD |
4.3890 USD |
| 2024-06-20 |
4.3990 USD |
100,301.9100 FIL |
4.4200 USD |
4.3150 USD |
4.6120 USD |
4.4120 USD |
| 2024-06-19 |
4.4420 USD |
160,780.8760 FIL |
4.3390 USD |
4.2960 USD |
4.4960 USD |
4.4440 USD |
| 2024-06-18 |
4.3590 USD |
389,651.8039 FIL |
4.9280 USD |
4.0480 USD |
4.9370 USD |
4.3390 USD |
| 2024-06-17 |
4.9780 USD |
131,890.8128 FIL |
5.2330 USD |
4.7060 USD |
5.2700 USD |
4.9450 USD |
| 2024-06-16 |
5.2010 USD |
37,414.0042 FIL |
5.2070 USD |
5.1280 USD |
5.2560 USD |
5.2410 USD |
| 2024-06-15 |
5.2510 USD |
339,458.1740 FIL |
5.0880 USD |
5.0840 USD |
5.3570 USD |
5.2300 USD |
| 2024-06-14 |
5.3200 USD |
455,920.7944 FIL |
5.3770 USD |
4.9450 USD |
5.4640 USD |
5.0900 USD |
| 2024-06-13 |
5.5470 USD |
277,000.3191 FIL |
5.6520 USD |
5.2960 USD |
5.6920 USD |
5.3980 USD |
| 2024-06-12 |
5.5720 USD |
114,782.6662 FIL |
5.3760 USD |
5.2170 USD |
5.7450 USD |
5.6180 USD |
| 2024-06-11 |
5.5570 USD |
293,062.5865 FIL |
5.7960 USD |
5.2900 USD |
5.8070 USD |
5.4250 USD |
| 2024-06-10 |
5.9920 USD |
239,505.8565 FIL |
6.1250 USD |
5.7250 USD |
6.1500 USD |
5.7880 USD |
| 2024-06-09 |
6.1220 USD |
377,267.0791 FIL |
6.0410 USD |
5.5100 USD |
6.3590 USD |
6.1060 USD |
| 2024-06-08 |
6.1910 USD |
558,356.1961 FIL |
6.1010 USD |
5.9740 USD |
6.4580 USD |
6.0530 USD |
| 2024-06-07 |
6.2110 USD |
710,837.2912 FIL |
5.9510 USD |
5.7220 USD |
6.7420 USD |
6.0770 USD |
| 2024-06-06 |
5.9830 USD |
155,371.3240 FIL |
6.0750 USD |
5.8470 USD |
6.0870 USD |
5.9240 USD |
| 2024-06-05 |
6.0080 USD |
268,119.4127 FIL |
5.9600 USD |
5.8930 USD |
6.0930 USD |
6.0400 USD |
| 2024-06-04 |
5.8920 USD |
217,151.2138 FIL |
5.7920 USD |
5.7160 USD |
6.0450 USD |
5.9570 USD |
| 2024-06-03 |
5.8530 USD |
62,190.1683 FIL |
5.8090 USD |
5.7480 USD |
5.9510 USD |
5.8140 USD |
| 2024-06-02 |
5.7660 USD |
91,062.7357 FIL |
5.7930 USD |
5.6950 USD |
5.8570 USD |
5.8010 USD |
| 2024-06-01 |
5.7630 USD |
29,625.3190 FIL |
5.7340 USD |
5.7030 USD |
5.8110 USD |
5.7930 USD |
| 2024-05-31 |
5.7700 USD |
112,183.9277 FIL |
5.8020 USD |
5.6460 USD |
5.8460 USD |
5.7590 USD |
| 2024-05-30 |
5.8010 USD |
118,160.9495 FIL |
5.7880 USD |
5.6360 USD |
5.9250 USD |
5.8050 USD |
| 2024-05-29 |
5.9180 USD |
240,643.7184 FIL |
5.9300 USD |
5.7570 USD |
6.0360 USD |
5.7700 USD |
| 2024-05-28 |
5.9270 USD |
32,811.2827 FIL |
6.1090 USD |
5.8320 USD |
6.1180 USD |
5.9480 USD |
| 2024-05-27 |
6.0690 USD |
79,803.9702 FIL |
5.8560 USD |
5.8470 USD |
6.2320 USD |
6.0780 USD |
| 2024-05-26 |
5.9340 USD |
106,419.8341 FIL |
5.9990 USD |
5.8120 USD |
6.0340 USD |
5.8520 USD |
| 2024-05-25 |
5.8860 USD |
84,933.5090 FIL |
5.8190 USD |
5.8150 USD |
6.0410 USD |
5.9520 USD |
| 2024-05-24 |
5.7830 USD |
271,893.8330 FIL |
5.7870 USD |
5.6500 USD |
5.8840 USD |
5.8170 USD |
| 2024-05-23 |
5.8790 USD |
484,414.4958 FIL |
6.1400 USD |
5.5120 USD |
6.2280 USD |
5.7030 USD |
| 2024-05-22 |
6.1370 USD |
113,590.9404 FIL |
6.2320 USD |
5.9670 USD |
6.2940 USD |
6.1120 USD |
| 2024-05-21 |
6.1870 USD |
551,502.6050 FIL |
6.1700 USD |
6.0600 USD |
6.3460 USD |
6.2350 USD |
| 2024-05-20 |
5.7640 USD |
197,175.3417 FIL |
5.5520 USD |
5.4900 USD |
6.1780 USD |
6.1310 USD |
| 2024-05-19 |
5.6720 USD |
75,854.4446 FIL |
5.8500 USD |
5.4930 USD |
5.9590 USD |
5.5300 USD |
| 2024-05-18 |
5.8690 USD |
46,076.9901 FIL |
5.8830 USD |
5.8240 USD |
5.9800 USD |
5.8300 USD |
| 2024-05-17 |
5.8500 USD |
106,976.7003 FIL |
5.7550 USD |
5.6880 USD |
5.9850 USD |
5.8950 USD |
| 2024-05-16 |
5.7620 USD |
270,730.9289 FIL |
5.7890 USD |
5.6230 USD |
5.9130 USD |
5.7400 USD |
| 2024-05-15 |
5.5630 USD |
83,987.7315 FIL |
5.3530 USD |
5.2860 USD |
5.8460 USD |
5.8250 USD |
| 2024-05-14 |
5.4890 USD |
57,659.4836 FIL |
5.5890 USD |
5.3390 USD |
5.6100 USD |
5.3590 USD |
| 2024-05-13 |
5.5840 USD |
148,160.2873 FIL |
5.6170 USD |
5.3700 USD |
5.7060 USD |
5.6020 USD |
| 2024-05-12 |
5.6270 USD |
25,676.4215 FIL |
5.5980 USD |
5.5810 USD |
5.6900 USD |
5.6000 USD |
| 2024-05-11 |
5.6340 USD |
56,193.2680 FIL |
5.6340 USD |
5.5480 USD |
5.6820 USD |
5.6220 USD |
| 2024-05-10 |
5.7680 USD |
79,655.3874 FIL |
5.9100 USD |
5.5730 USD |
5.9710 USD |
5.5730 USD |
| 2024-05-09 |
5.7860 USD |
55,235.3368 FIL |
5.7040 USD |
5.6880 USD |
5.9290 USD |
5.9070 USD |
| 2024-05-08 |
5.7300 USD |
112,397.7216 FIL |
5.7760 USD |
5.6200 USD |
5.8110 USD |
5.6420 USD |
| 2024-05-07 |
6.0210 USD |
177,383.1507 FIL |
6.0260 USD |
5.8740 USD |
6.1250 USD |
5.9040 USD |