Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
5.5370 USD |
336,358.2742 FIL |
5.6120 USD |
5.0640 USD |
5.8630 USD |
5.8630 USD |
| 2024-01-07 |
5.9300 USD |
112,254.5381 FIL |
5.9030 USD |
5.7350 USD |
6.1420 USD |
5.7870 USD |
| 2024-01-06 |
5.9840 USD |
218,712.7860 FIL |
6.1600 USD |
5.7280 USD |
6.2900 USD |
5.8150 USD |
| 2024-01-05 |
6.0690 USD |
428,595.9678 FIL |
6.5080 USD |
5.7520 USD |
6.5470 USD |
6.0700 USD |
| 2024-01-04 |
6.4560 USD |
348,775.4712 FIL |
6.2990 USD |
6.1730 USD |
6.7180 USD |
6.6090 USD |
| 2024-01-03 |
6.6530 USD |
832,439.7119 FIL |
7.1760 USD |
5.9500 USD |
7.7400 USD |
6.3390 USD |
| 2024-01-02 |
7.5020 USD |
513,068.6007 FIL |
7.5770 USD |
7.1040 USD |
7.8750 USD |
7.1690 USD |
| 2024-01-01 |
7.3820 USD |
693,496.3049 FIL |
6.9080 USD |
6.7390 USD |
8.1060 USD |
7.6010 USD |
| 2023-12-31 |
6.7740 USD |
888,674.5479 FIL |
6.0000 USD |
5.9350 USD |
7.4700 USD |
6.8690 USD |
| 2023-12-30 |
5.8700 USD |
223,482.4829 FIL |
5.8120 USD |
5.7350 USD |
5.9900 USD |
5.9220 USD |
| 2023-12-29 |
5.9490 USD |
657,676.6580 FIL |
6.2620 USD |
5.6730 USD |
6.3080 USD |
5.7280 USD |
| 2023-12-28 |
6.0070 USD |
437,490.8682 FIL |
5.9180 USD |
5.8000 USD |
6.1900 USD |
6.0450 USD |
| 2023-12-27 |
5.7910 USD |
382,248.3529 FIL |
5.7550 USD |
5.5040 USD |
6.0920 USD |
6.0250 USD |
| 2023-12-26 |
5.6150 USD |
297,515.2014 FIL |
5.7930 USD |
5.2400 USD |
5.8090 USD |
5.7780 USD |
| 2023-12-25 |
5.7220 USD |
210,224.4181 FIL |
5.6460 USD |
5.5850 USD |
5.8910 USD |
5.8000 USD |
| 2023-12-24 |
5.6370 USD |
230,177.1595 FIL |
5.6460 USD |
5.4060 USD |
5.7730 USD |
5.6380 USD |
| 2023-12-23 |
5.4060 USD |
176,036.3685 FIL |
5.5190 USD |
5.2830 USD |
5.5470 USD |
5.5400 USD |
| 2023-12-22 |
5.5300 USD |
490,329.3899 FIL |
5.5210 USD |
4.6930 USD |
5.7950 USD |
5.4880 USD |
| 2023-12-21 |
5.3930 USD |
420,721.1458 FIL |
5.3250 USD |
5.2730 USD |
5.5600 USD |
5.5110 USD |
| 2023-12-20 |
5.2510 USD |
410,428.3783 FIL |
5.1140 USD |
5.0740 USD |
5.3900 USD |
5.2870 USD |
| 2023-12-19 |
5.1980 USD |
387,033.8355 FIL |
5.2940 USD |
5.0420 USD |
5.4370 USD |
5.0830 USD |
| 2023-12-18 |
5.2010 USD |
602,010.6391 FIL |
5.2790 USD |
4.8700 USD |
5.4010 USD |
5.3680 USD |
| 2023-12-17 |
5.6170 USD |
416,333.9505 FIL |
5.7050 USD |
5.4280 USD |
5.7770 USD |
5.5690 USD |
| 2023-12-16 |
5.6100 USD |
949,876.2306 FIL |
4.8040 USD |
4.7180 USD |
6.3000 USD |
5.6640 USD |
| 2023-12-15 |
4.8170 USD |
146,497.2216 FIL |
4.8540 USD |
4.6750 USD |
4.9810 USD |
4.9410 USD |
| 2023-12-14 |
4.7770 USD |
193,550.8314 FIL |
4.7220 USD |
4.5000 USD |
4.8850 USD |
4.8650 USD |
| 2023-12-13 |
4.5800 USD |
113,079.6952 FIL |
4.6460 USD |
4.4100 USD |
4.7430 USD |
4.7430 USD |
| 2023-12-12 |
4.6510 USD |
317,266.5557 FIL |
4.6130 USD |
4.4910 USD |
4.7580 USD |
4.6470 USD |
| 2023-12-11 |
4.7130 USD |
306,976.9050 FIL |
5.1510 USD |
4.4570 USD |
5.1930 USD |
4.6110 USD |
| 2023-12-10 |
5.1290 USD |
268,788.8382 FIL |
5.1300 USD |
4.9670 USD |
5.2230 USD |
5.1290 USD |
| 2023-12-09 |
5.3210 USD |
183,822.6198 FIL |
5.2260 USD |
5.1680 USD |
5.4710 USD |
5.2370 USD |