Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
6.1860 USD |
105,420.0195 FIL |
6.1500 USD |
6.0510 USD |
6.4110 USD |
6.1210 USD |
| 2024-05-05 |
6.1030 USD |
76,117.1388 FIL |
6.0530 USD |
5.9530 USD |
6.2980 USD |
6.1680 USD |
| 2024-05-04 |
6.0770 USD |
73,089.9120 FIL |
6.0400 USD |
6.0050 USD |
6.2080 USD |
6.0580 USD |
| 2024-05-03 |
5.9670 USD |
120,616.7308 FIL |
5.9350 USD |
5.8310 USD |
6.1370 USD |
6.0820 USD |
| 2024-05-02 |
5.7290 USD |
230,657.0874 FIL |
5.7110 USD |
5.5440 USD |
5.9850 USD |
5.9470 USD |
| 2024-05-01 |
5.4140 USD |
391,684.0482 FIL |
5.6160 USD |
5.2090 USD |
5.7680 USD |
5.6000 USD |
| 2024-04-30 |
5.6120 USD |
174,071.1282 FIL |
5.9070 USD |
5.4350 USD |
5.9880 USD |
5.6420 USD |
| 2024-04-29 |
5.8470 USD |
163,097.7689 FIL |
5.8950 USD |
5.7370 USD |
5.9790 USD |
5.7720 USD |
| 2024-04-28 |
5.9950 USD |
99,987.9798 FIL |
5.9160 USD |
5.9120 USD |
6.1240 USD |
6.0650 USD |
| 2024-04-27 |
5.8090 USD |
95,156.2743 FIL |
6.0200 USD |
5.6720 USD |
6.0200 USD |
5.9350 USD |
| 2024-04-26 |
5.9670 USD |
150,229.2960 FIL |
5.9950 USD |
5.8360 USD |
6.1090 USD |
6.0200 USD |
| 2024-04-25 |
5.9740 USD |
149,743.2533 FIL |
6.0370 USD |
5.8230 USD |
6.1070 USD |
6.0100 USD |
| 2024-04-24 |
6.3000 USD |
202,364.3891 FIL |
6.3910 USD |
6.0330 USD |
6.5300 USD |
6.0620 USD |
| 2024-04-23 |
6.5490 USD |
108,747.2931 FIL |
6.5780 USD |
6.4300 USD |
6.6560 USD |
6.4530 USD |
| 2024-04-22 |
6.5880 USD |
113,781.1892 FIL |
6.4790 USD |
6.4200 USD |
6.7300 USD |
6.5670 USD |
| 2024-04-21 |
6.5100 USD |
136,757.8498 FIL |
6.6430 USD |
6.3400 USD |
6.7670 USD |
6.4870 USD |
| 2024-04-20 |
6.3140 USD |
123,166.5330 FIL |
6.1370 USD |
6.0810 USD |
6.6960 USD |
6.5950 USD |
| 2024-04-19 |
6.0440 USD |
421,980.0212 FIL |
5.9610 USD |
5.5390 USD |
6.2830 USD |
6.1690 USD |
| 2024-04-18 |
5.9170 USD |
231,759.0482 FIL |
5.8450 USD |
5.7090 USD |
6.0560 USD |
6.0150 USD |
| 2024-04-17 |
5.7900 USD |
437,944.9501 FIL |
6.0400 USD |
5.5920 USD |
6.1080 USD |
5.9100 USD |
| 2024-04-16 |
5.9230 USD |
581,934.9574 FIL |
6.0040 USD |
5.7060 USD |
6.1250 USD |
6.1020 USD |
| 2024-04-15 |
6.0730 USD |
270,783.1100 FIL |
6.1110 USD |
5.6890 USD |
6.5430 USD |
6.0090 USD |
| 2024-04-14 |
5.8860 USD |
354,620.0408 FIL |
5.7180 USD |
5.5220 USD |
6.1460 USD |
6.1460 USD |
| 2024-04-13 |
5.9100 USD |
641,006.9974 FIL |
6.6080 USD |
5.0200 USD |
6.7250 USD |
5.7780 USD |
| 2024-04-12 |
6.7370 USD |
725,737.2198 FIL |
8.0540 USD |
5.6110 USD |
8.2180 USD |
6.6400 USD |
| 2024-04-11 |
8.1990 USD |
234,998.4582 FIL |
8.4910 USD |
7.9700 USD |
8.5900 USD |
8.0410 USD |
| 2024-04-10 |
8.4400 USD |
122,828.8290 FIL |
8.6400 USD |
8.2000 USD |
8.7050 USD |
8.3710 USD |
| 2024-04-09 |
8.8880 USD |
183,776.3321 FIL |
9.3300 USD |
8.6530 USD |
9.3300 USD |
8.7670 USD |
| 2024-04-08 |
9.1550 USD |
74,761.0773 FIL |
8.8280 USD |
8.6700 USD |
9.3200 USD |
9.3020 USD |
| 2024-04-07 |
8.7460 USD |
68,776.2452 FIL |
8.5870 USD |
8.5680 USD |
8.8980 USD |
8.7490 USD |
| 2024-04-06 |
8.5250 USD |
69,326.9289 FIL |
8.3760 USD |
8.3540 USD |
8.6700 USD |
8.6370 USD |
| 2024-04-05 |
8.3420 USD |
250,233.7237 FIL |
8.6390 USD |
8.1010 USD |
8.6520 USD |
8.4630 USD |
| 2024-04-04 |
8.4940 USD |
196,614.9356 FIL |
8.4050 USD |
8.2170 USD |
8.8490 USD |
8.6330 USD |
| 2024-04-03 |
8.5510 USD |
348,119.9249 FIL |
8.5730 USD |
8.2860 USD |
8.8030 USD |
8.3930 USD |
| 2024-04-02 |
8.7840 USD |
331,469.7888 FIL |
9.3560 USD |
8.4610 USD |
9.3560 USD |
8.6030 USD |
| 2024-04-01 |
9.7920 USD |
427,912.9190 FIL |
9.9660 USD |
9.0390 USD |
10.4120 USD |
9.4070 USD |
| 2024-03-31 |
9.7430 USD |
115,361.7852 FIL |
9.4400 USD |
9.4130 USD |
9.9850 USD |
9.8810 USD |
| 2024-03-30 |
9.7910 USD |
221,018.2572 FIL |
9.6490 USD |
9.4310 USD |
10.0010 USD |
9.4430 USD |
| 2024-03-29 |
9.7560 USD |
293,970.6525 FIL |
9.3050 USD |
9.2070 USD |
10.2410 USD |
9.6800 USD |
| 2024-03-28 |
9.1380 USD |
137,489.1306 FIL |
9.0960 USD |
8.9680 USD |
9.3620 USD |
9.3620 USD |
| 2024-03-27 |
9.2590 USD |
356,936.1873 FIL |
9.4010 USD |
8.8990 USD |
9.6200 USD |
9.1590 USD |
| 2024-03-26 |
9.5180 USD |
349,887.9171 FIL |
9.3440 USD |
9.1940 USD |
9.8030 USD |
9.3940 USD |
| 2024-03-25 |
9.2720 USD |
301,235.1085 FIL |
8.8820 USD |
8.8300 USD |
9.5370 USD |
9.3260 USD |
| 2024-03-24 |
8.7010 USD |
136,910.3374 FIL |
8.6160 USD |
8.5260 USD |
8.9340 USD |
8.9160 USD |
| 2024-03-23 |
8.7600 USD |
322,835.1675 FIL |
8.7340 USD |
8.5090 USD |
8.9630 USD |
8.7810 USD |
| 2024-03-22 |
8.7200 USD |
497,969.2000 FIL |
8.9940 USD |
8.4030 USD |
9.2690 USD |
8.5450 USD |
| 2024-03-21 |
8.9410 USD |
595,753.3867 FIL |
8.6000 USD |
8.5650 USD |
9.2980 USD |
9.0240 USD |
| 2024-03-20 |
8.2580 USD |
947,305.2581 FIL |
7.9950 USD |
7.6990 USD |
8.7340 USD |
8.6440 USD |
| 2024-03-19 |
8.3610 USD |
564,763.6926 FIL |
8.8630 USD |
7.9800 USD |
8.9590 USD |
8.0230 USD |
| 2024-03-18 |
9.0020 USD |
254,848.4375 FIL |
9.1660 USD |
8.6210 USD |
9.6320 USD |
8.9170 USD |