Crypto exchange Kraken

Market Filecoin (FIL) / USD

Identifier on Kraken: FILUSD
12...56789...3031
Date Price Volume Open Low High Close
2024-02-27 8.0100 USD 1,139,798.7490 FIL 8.1630 USD 7.4070 USD 8.3200 USD 7.6030 USD
2024-02-26 8.0200 USD 490,782.1439 FIL 8.0950 USD 7.8150 USD 8.3200 USD 8.0800 USD
2024-02-25 8.2810 USD 549,101.6565 FIL 8.0760 USD 7.9720 USD 8.6100 USD 8.1210 USD
2024-02-24 7.8990 USD 399,927.7664 FIL 8.0050 USD 7.7060 USD 8.2220 USD 7.8240 USD
2024-02-23 8.1800 USD 1,375,262.6496 FIL 8.0730 USD 7.8000 USD 8.5540 USD 8.0280 USD
2024-02-22 7.8870 USD 1,229,542.4657 FIL 7.2440 USD 7.0800 USD 8.4810 USD 8.1920 USD
2024-02-21 7.1860 USD 681,727.1918 FIL 7.7050 USD 6.8200 USD 7.7470 USD 7.2220 USD
2024-02-20 7.6200 USD 1,808,155.1037 FIL 7.4210 USD 7.1990 USD 8.1200 USD 7.6960 USD
2024-02-19 6.9320 USD 1,019,901.3240 FIL 6.2830 USD 6.2300 USD 7.8290 USD 7.5400 USD
2024-02-18 6.2330 USD 242,157.1093 FIL 6.2110 USD 6.0690 USD 6.4300 USD 6.3030 USD
2024-02-17 6.1530 USD 436,526.3442 FIL 5.7950 USD 5.7110 USD 6.3860 USD 6.2500 USD
2024-02-16 5.8640 USD 152,491.1413 FIL 5.8670 USD 5.6570 USD 5.9910 USD 5.6790 USD
2024-02-15 5.8040 USD 226,667.7406 FIL 5.5940 USD 5.5940 USD 5.9310 USD 5.8790 USD
2024-02-14 5.5820 USD 174,897.9781 FIL 5.4810 USD 5.4520 USD 5.6630 USD 5.6000 USD
2024-02-13 5.4490 USD 149,447.9853 FIL 5.4620 USD 5.3410 USD 5.5400 USD 5.5050 USD
2024-02-12 5.3620 USD 160,618.5289 FIL 5.3070 USD 5.2100 USD 5.5000 USD 5.4330 USD
2024-02-11 5.3710 USD 97,990.7298 FIL 5.3550 USD 5.2700 USD 5.4480 USD 5.2970 USD
2024-02-10 5.3790 USD 89,287.7748 FIL 5.4800 USD 5.2900 USD 5.4970 USD 5.3810 USD
2024-02-09 5.3520 USD 157,174.8238 FIL 5.2250 USD 5.2190 USD 5.5500 USD 5.5160 USD
2024-02-08 5.2050 USD 115,068.5124 FIL 5.1910 USD 5.1460 USD 5.2850 USD 5.2180 USD
2024-02-07 5.0910 USD 61,800.7272 FIL 5.0730 USD 4.9750 USD 5.1970 USD 5.1910 USD
2024-02-06 5.0190 USD 55,531.6376 FIL 4.9860 USD 4.9380 USD 5.1390 USD 5.0920 USD
2024-02-05 4.9220 USD 83,696.8532 FIL 4.9300 USD 4.8200 USD 5.0410 USD 4.9700 USD
2024-02-04 4.9800 USD 64,191.9424 FIL 5.0600 USD 4.9040 USD 5.0660 USD 4.9410 USD
2024-02-03 5.1620 USD 121,383.6917 FIL 5.0340 USD 5.0320 USD 5.3070 USD 5.0660 USD
2024-02-02 5.0210 USD 65,397.9608 FIL 4.9670 USD 4.9450 USD 5.0740 USD 5.0440 USD
2024-02-01 4.9380 USD 77,506.9817 FIL 4.9620 USD 4.8560 USD 4.9990 USD 4.9560 USD
2024-01-31 5.0300 USD 110,708.1647 FIL 5.1600 USD 4.8960 USD 5.1770 USD 4.9740 USD
2024-01-30 5.2800 USD 105,457.0969 FIL 5.3180 USD 5.1940 USD 5.3850 USD 5.2440 USD
2024-01-29 5.2810 USD 165,416.9043 FIL 5.2000 USD 5.1140 USD 5.3620 USD 5.3160 USD
2024-01-28 5.2920 USD 66,321.4638 FIL 5.3270 USD 5.1370 USD 5.4090 USD 5.1940 USD
2024-01-27 5.2810 USD 71,096.5566 FIL 5.1750 USD 5.1150 USD 5.3960 USD 5.3530 USD
2024-01-26 5.0930 USD 80,413.7528 FIL 4.9570 USD 4.9110 USD 5.2270 USD 5.1650 USD
2024-01-25 4.9320 USD 75,105.5424 FIL 4.9970 USD 4.8230 USD 5.0290 USD 4.9670 USD
2024-01-24 4.8910 USD 205,945.7057 FIL 4.8830 USD 4.8000 USD 5.0200 USD 4.9850 USD
2024-01-23 4.8480 USD 164,749.6344 FIL 5.0400 USD 4.6230 USD 5.1270 USD 4.7630 USD
2024-01-22 5.1490 USD 187,438.2369 FIL 5.3580 USD 4.9610 USD 5.3910 USD 5.0390 USD
2024-01-21 5.4890 USD 60,044.9888 FIL 5.4960 USD 5.3980 USD 5.5550 USD 5.4290 USD
2024-01-20 5.4440 USD 57,205.0976 FIL 5.4720 USD 5.1190 USD 5.5580 USD 5.5150 USD
2024-01-19 5.3860 USD 214,966.2822 FIL 5.6080 USD 5.1380 USD 5.6250 USD 5.4080 USD
2024-01-18 5.7580 USD 178,528.6273 FIL 5.7910 USD 5.5090 USD 5.9630 USD 5.5250 USD
2024-01-17 5.7330 USD 86,136.6082 FIL 5.8500 USD 5.5980 USD 5.9060 USD 5.7910 USD
2024-01-16 5.8830 USD 94,186.0155 FIL 5.9290 USD 5.7230 USD 5.9840 USD 5.8760 USD
2024-01-15 5.9250 USD 213,643.7668 FIL 5.8190 USD 5.4200 USD 6.1370 USD 5.9650 USD
2024-01-14 6.0710 USD 134,635.9022 FIL 6.0340 USD 5.8550 USD 6.2610 USD 5.9420 USD
2024-01-13 5.9810 USD 122,800.1877 FIL 5.9790 USD 5.7200 USD 6.1540 USD 6.0500 USD
2024-01-12 6.1440 USD 478,084.6795 FIL 6.4650 USD 5.7930 USD 6.4830 USD 5.9450 USD
2024-01-11 6.2360 USD 538,420.8561 FIL 5.9640 USD 5.9000 USD 6.5000 USD 6.3190 USD
2024-01-10 5.6750 USD 258,142.7382 FIL 5.4910 USD 5.2710 USD 6.0910 USD 5.9660 USD
2024-01-09 5.5280 USD 337,844.4154 FIL 5.8470 USD 5.2230 USD 5.8990 USD 5.4900 USD
12...56789...3031