Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
4.4830 USD |
57,531.8170 FIL |
4.1970 USD |
4.1960 USD |
4.7040 USD |
4.6570 USD |
| 2024-07-25 |
4.1260 USD |
38,924.0552 FIL |
4.2690 USD |
4.0410 USD |
4.2730 USD |
4.2060 USD |
| 2024-07-24 |
4.4510 USD |
60,362.6988 FIL |
4.4530 USD |
4.2990 USD |
4.5440 USD |
4.3360 USD |
| 2024-07-23 |
4.4710 USD |
88,187.5449 FIL |
4.5110 USD |
4.3400 USD |
4.5990 USD |
4.4450 USD |
| 2024-07-22 |
4.6460 USD |
69,652.1260 FIL |
4.7750 USD |
4.5760 USD |
4.8210 USD |
4.6840 USD |
| 2024-07-21 |
4.6630 USD |
36,975.0045 FIL |
4.7120 USD |
4.5050 USD |
4.8000 USD |
4.7840 USD |
| 2024-07-20 |
4.7060 USD |
131,723.4462 FIL |
4.6660 USD |
4.5870 USD |
4.7860 USD |
4.6810 USD |
| 2024-07-19 |
4.4930 USD |
74,611.9270 FIL |
4.3910 USD |
4.3000 USD |
4.7070 USD |
4.6430 USD |
| 2024-07-18 |
4.4550 USD |
50,808.6482 FIL |
4.5730 USD |
4.3120 USD |
4.6510 USD |
4.3580 USD |
| 2024-07-17 |
4.5860 USD |
146,747.4297 FIL |
4.5390 USD |
4.4990 USD |
4.8370 USD |
4.6270 USD |
| 2024-07-16 |
4.4230 USD |
84,912.7396 FIL |
4.4500 USD |
4.2410 USD |
4.6190 USD |
4.5190 USD |
| 2024-07-15 |
4.3150 USD |
149,736.3847 FIL |
4.2740 USD |
4.2080 USD |
4.3850 USD |
4.3850 USD |
| 2024-07-14 |
4.2590 USD |
23,688.5100 FIL |
4.2590 USD |
4.2030 USD |
4.3380 USD |
4.2790 USD |
| 2024-07-13 |
4.2200 USD |
80,127.2350 FIL |
4.1200 USD |
4.0960 USD |
4.3140 USD |
4.2790 USD |
| 2024-07-12 |
4.0190 USD |
113,776.4057 FIL |
4.0830 USD |
3.9620 USD |
4.1450 USD |
4.0150 USD |
| 2024-07-11 |
4.1260 USD |
207,709.7660 FIL |
3.9620 USD |
3.9440 USD |
4.2260 USD |
4.1080 USD |
| 2024-07-10 |
3.8970 USD |
68,014.8741 FIL |
3.8750 USD |
3.8430 USD |
3.9920 USD |
3.9560 USD |
| 2024-07-09 |
3.8800 USD |
36,919.0253 FIL |
3.8060 USD |
3.7560 USD |
3.9540 USD |
3.9330 USD |
| 2024-07-08 |
3.7560 USD |
142,903.4634 FIL |
3.6330 USD |
3.4590 USD |
3.9370 USD |
3.7540 USD |
| 2024-07-07 |
3.7680 USD |
96,228.7964 FIL |
3.9570 USD |
3.6250 USD |
3.9620 USD |
3.6910 USD |
| 2024-07-06 |
3.7310 USD |
55,516.7401 FIL |
3.5450 USD |
3.5090 USD |
4.0010 USD |
4.0010 USD |
| 2024-07-05 |
3.4560 USD |
467,562.6318 FIL |
3.7800 USD |
3.2510 USD |
3.7810 USD |
3.5430 USD |
| 2024-07-04 |
3.9560 USD |
187,734.8168 FIL |
4.1170 USD |
3.7700 USD |
4.1260 USD |
3.9470 USD |
| 2024-07-03 |
4.1860 USD |
78,956.4288 FIL |
4.4220 USD |
4.0410 USD |
4.4250 USD |
4.0870 USD |
| 2024-07-02 |
4.3880 USD |
43,055.0440 FIL |
4.3260 USD |
4.3060 USD |
4.4480 USD |
4.4160 USD |
| 2024-07-01 |
4.4520 USD |
146,728.7198 FIL |
4.4650 USD |
4.3620 USD |
4.5510 USD |
4.3650 USD |
| 2024-06-30 |
4.4150 USD |
46,603.4273 FIL |
4.3350 USD |
4.2970 USD |
4.4510 USD |
4.4360 USD |
| 2024-06-29 |
4.4060 USD |
26,585.8516 FIL |
4.3760 USD |
4.3340 USD |
4.4390 USD |
4.3400 USD |
| 2024-06-28 |
4.4940 USD |
170,638.5945 FIL |
4.5020 USD |
4.3920 USD |
4.5700 USD |
4.4180 USD |
| 2024-06-27 |
4.4690 USD |
156,393.8320 FIL |
4.3750 USD |
4.2840 USD |
4.5190 USD |
4.5080 USD |
| 2024-06-26 |
4.4050 USD |
94,505.6943 FIL |
4.4380 USD |
4.3260 USD |
4.4930 USD |
4.4250 USD |
| 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 |