Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
5.0960 USD |
237,579.5207 FIL |
5.0500 USD |
4.9490 USD |
5.2540 USD |
5.2210 USD |
| 2023-12-07 |
4.9550 USD |
199,719.1682 FIL |
4.7420 USD |
4.7410 USD |
5.0800 USD |
5.0470 USD |
| 2023-12-06 |
4.7660 USD |
143,094.8369 FIL |
4.7850 USD |
4.6250 USD |
4.8470 USD |
4.7450 USD |
| 2023-12-05 |
4.7100 USD |
129,870.2237 FIL |
4.7290 USD |
4.5590 USD |
4.8220 USD |
4.7720 USD |
| 2023-12-04 |
4.6850 USD |
189,448.7108 FIL |
4.5780 USD |
4.4640 USD |
4.8460 USD |
4.7140 USD |
| 2023-12-03 |
4.5560 USD |
97,802.3155 FIL |
4.6670 USD |
4.4170 USD |
4.7150 USD |
4.5340 USD |
| 2023-12-02 |
4.5860 USD |
57,435.4820 FIL |
4.5040 USD |
4.4960 USD |
4.7240 USD |
4.6700 USD |
| 2023-12-01 |
4.4840 USD |
96,057.6265 FIL |
4.3780 USD |
4.3510 USD |
4.5520 USD |
4.4980 USD |
| 2023-11-30 |
4.3950 USD |
130,251.8825 FIL |
4.4400 USD |
4.3340 USD |
4.4500 USD |
4.3890 USD |
| 2023-11-29 |
4.5000 USD |
178,906.2323 FIL |
4.5330 USD |
4.4110 USD |
4.5980 USD |
4.4400 USD |
| 2023-11-28 |
4.4980 USD |
189,199.9951 FIL |
4.5400 USD |
4.3740 USD |
4.5880 USD |
4.5340 USD |
| 2023-11-27 |
4.5170 USD |
91,893.1859 FIL |
4.5960 USD |
4.4180 USD |
4.6450 USD |
4.5340 USD |
| 2023-11-26 |
4.6500 USD |
114,154.8895 FIL |
4.7840 USD |
4.4450 USD |
4.8200 USD |
4.5590 USD |
| 2023-11-25 |
4.7010 USD |
66,512.9059 FIL |
4.6480 USD |
4.6240 USD |
4.7610 USD |
4.7580 USD |
| 2023-11-24 |
4.6270 USD |
172,747.9893 FIL |
4.4880 USD |
4.4860 USD |
4.7140 USD |
4.6310 USD |
| 2023-11-23 |
4.4950 USD |
87,109.9508 FIL |
4.4780 USD |
4.4170 USD |
4.5650 USD |
4.4680 USD |
| 2023-11-22 |
4.3620 USD |
156,966.3303 FIL |
4.1950 USD |
4.1870 USD |
4.5310 USD |
4.4660 USD |
| 2023-11-21 |
4.5130 USD |
273,597.6703 FIL |
4.6900 USD |
4.2780 USD |
4.7430 USD |
4.3130 USD |
| 2023-11-20 |
4.7890 USD |
246,211.1424 FIL |
4.8900 USD |
4.6250 USD |
4.9020 USD |
4.7020 USD |