Crypto exchange Kraken

Market Filecoin (FIL) / USD

Identifier on Kraken: FILUSD
Date Price Volume Open Low High Close
2023-11-19 4.8230 USD 115,023.2057 FIL 4.7060 USD 4.6130 USD 4.9200 USD 4.8550 USD
2023-11-18 4.6150 USD 194,137.9373 FIL 4.7180 USD 4.3800 USD 4.7430 USD 4.7130 USD
2023-11-17 4.7130 USD 201,555.0962 FIL 4.8480 USD 4.5280 USD 4.9720 USD 4.6570 USD
2023-11-16 5.0440 USD 298,688.0082 FIL 5.2300 USD 4.7440 USD 5.4210 USD 4.8540 USD
2023-11-15 5.0730 USD 225,092.0319 FIL 4.7840 USD 4.7840 USD 5.2710 USD 5.2200 USD
2023-11-14 4.9210 USD 407,554.1546 FIL 5.0100 USD 4.5760 USD 5.1590 USD 4.8090 USD
2023-11-13 5.4090 USD 564,418.8959 FIL 5.1560 USD 5.0000 USD 5.6840 USD 5.0660 USD
2023-11-12 4.9080 USD 423,815.8856 FIL 4.7340 USD 4.5450 USD 5.2560 USD 5.1430 USD
2023-11-11 4.7340 USD 408,500.5262 FIL 4.5890 USD 4.4730 USD 4.8990 USD 4.7390 USD
2023-11-10 4.4790 USD 358,432.4895 FIL 4.5020 USD 4.3700 USD 4.6480 USD 4.5540 USD
2023-11-09 4.5190 USD 390,475.1205 FIL 4.4360 USD 4.2000 USD 4.6930 USD 4.4020 USD
2023-11-08 4.3500 USD 143,231.3402 FIL 4.2360 USD 4.2260 USD 4.4480 USD 4.4480 USD
2023-11-07 4.1370 USD 381,294.3680 FIL 4.3360 USD 3.7500 USD 4.3400 USD 4.2350 USD
2023-11-06 4.2670 USD 197,321.8032 FIL 4.1160 USD 4.0640 USD 4.3970 USD 4.3700 USD
2023-11-05 4.0590 USD 76,596.7775 FIL 4.0020 USD 3.9910 USD 4.1560 USD 4.0730 USD
2023-11-04 3.9690 USD 56,913.4893 FIL 3.9260 USD 3.9000 USD 4.0300 USD 4.0210 USD
2023-11-03 3.9160 USD 158,455.7876 FIL 4.0920 USD 3.8400 USD 4.0920 USD 3.9140 USD
2023-11-02 3.9100 USD 235,566.2826 FIL 3.9430 USD 3.7850 USD 4.1550 USD 4.1180 USD
2023-11-01 3.8760 USD 250,840.5923 FIL 3.8240 USD 3.7110 USD 4.1590 USD 3.9790 USD
2023-10-31 3.8260 USD 128,994.5603 FIL 3.8660 USD 3.6960 USD 3.9440 USD 3.8180 USD
2023-10-30 3.8240 USD 77,950.6379 FIL 3.7960 USD 3.7310 USD 3.8760 USD 3.8660 USD
2023-10-29 3.7590 USD 89,663.6627 FIL 3.7350 USD 3.6470 USD 3.8420 USD 3.8120 USD
2023-10-28 3.6630 USD 139,028.1259 FIL 3.5910 USD 3.5910 USD 3.7510 USD 3.7360 USD
2023-10-27 3.6220 USD 115,743.3994 FIL 3.7150 USD 3.5240 USD 3.7290 USD 3.5870 USD
2023-10-26 3.7620 USD 118,261.3430 FIL 3.7590 USD 3.5990 USD 3.8760 USD 3.7190 USD
2023-10-25 3.8170 USD 225,739.3084 FIL 3.8130 USD 3.6880 USD 3.9720 USD 3.7380 USD
2023-10-24 3.8630 USD 327,428.3892 FIL 3.8630 USD 3.7000 USD 3.9850 USD 3.8370 USD
2023-10-23 3.6550 USD 335,581.8870 FIL 3.4250 USD 3.4060 USD 3.9480 USD 3.8690 USD
2023-10-22 3.3820 USD 236,975.1348 FIL 3.3500 USD 3.3160 USD 3.4500 USD 3.3840 USD
2023-10-21 3.3000 USD 212,780.7463 FIL 3.2210 USD 3.2200 USD 3.3780 USD 3.3650 USD
2023-10-20 3.2350 USD 202,668.2856 FIL 3.1990 USD 3.1870 USD 3.2890 USD 3.2340 USD
2023-10-19 3.1770 USD 160,173.8005 FIL 3.1770 USD 3.1500 USD 3.2100 USD 3.1950 USD
2023-10-18 3.1810 USD 144,885.2350 FIL 3.2040 USD 3.1610 USD 3.2360 USD 3.1750 USD
2023-10-17 3.2080 USD 178,638.1996 FIL 3.2510 USD 3.1500 USD 3.2600 USD 3.1990 USD
2023-10-16 3.2590 USD 166,315.1233 FIL 3.2300 USD 3.2160 USD 3.3650 USD 3.2510 USD
2023-10-15 3.2130 USD 28,562.4713 FIL 3.2110 USD 3.1970 USD 3.2390 USD 3.2320 USD
2023-10-14 3.2190 USD 34,285.7526 FIL 3.2050 USD 3.2000 USD 3.2340 USD 3.2300 USD
2023-10-13 3.1980 USD 37,038.3202 FIL 3.2110 USD 3.1750 USD 3.2280 USD 3.1950 USD
2023-10-12 3.1790 USD 69,416.4536 FIL 3.1720 USD 3.1260 USD 3.2390 USD 3.2180 USD
2023-10-11 3.1530 USD 182,356.6990 FIL 3.1950 USD 3.1310 USD 3.2080 USD 3.1450 USD
2023-10-10 3.2050 USD 109,847.6377 FIL 3.2280 USD 3.1740 USD 3.2360 USD 3.2070 USD
2023-10-09 3.2680 USD 166,985.1096 FIL 3.3910 USD 3.1800 USD 3.4280 USD 3.2050 USD
2023-10-08 3.4220 USD 33,828.2248 FIL 3.4500 USD 3.3780 USD 3.4500 USD 3.4100 USD
2023-10-07 3.3610 USD 31,908.1839 FIL 3.3390 USD 3.3260 USD 3.4390 USD 3.3750 USD
2023-10-06 3.3000 USD 127,239.0980 FIL 3.2570 USD 3.2500 USD 3.3750 USD 3.3600 USD
2023-10-05 3.2760 USD 82,609.5979 FIL 3.3120 USD 3.2500 USD 3.3280 USD 3.2690 USD
2023-10-04 3.2730 USD 189,729.1302 FIL 3.3090 USD 3.2500 USD 3.3290 USD 3.3130 USD
2023-10-03 3.3040 USD 215,050.6277 FIL 3.3340 USD 3.2900 USD 3.3610 USD 3.3000 USD
2023-10-02 3.3860 USD 240,329.6111 FIL 3.4650 USD 3.3180 USD 3.4660 USD 3.3320 USD
2023-10-01 3.3690 USD 81,369.0822 FIL 3.3520 USD 3.3420 USD 3.4260 USD 3.3670 USD