Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
123...2526
Date Price Volume Open Low High Close
2024-03-28 9.0911 USD 3,989.2784 FIL 9.1214 USD 8.9754 USD 9.2084 USD 9.1500 USD
2024-03-27 9.3247 USD 13,533.4062 FIL 9.4255 USD 9.0036 USD 9.6218 USD 9.1631 USD
2024-03-26 9.5003 USD 11,229.0350 FIL 9.3792 USD 9.1965 USD 9.7168 USD 9.3952 USD
2024-03-25 9.2876 USD 17,056.7998 FIL 8.8654 USD 8.8622 USD 9.5134 USD 9.5134 USD
2024-03-24 8.7001 USD 11,316.4597 FIL 8.7050 USD 8.5386 USD 8.8043 USD 8.7151 USD
2024-03-23 8.8438 USD 25,761.8017 FIL 8.7004 USD 8.5301 USD 8.9533 USD 8.7644 USD
2024-03-22 8.7927 USD 18,695.5139 FIL 8.9989 USD 8.4361 USD 9.2611 USD 8.6504 USD
2024-03-21 8.8837 USD 31,941.3760 FIL 8.6343 USD 8.5834 USD 9.2951 USD 8.8671 USD
2024-03-20 8.1032 USD 29,225.4121 FIL 8.0532 USD 7.6889 USD 8.3990 USD 8.2194 USD
2024-03-19 8.4135 USD 28,472.8401 FIL 8.8500 USD 8.0000 USD 8.9189 USD 8.6038 USD
2024-03-18 9.2264 USD 16,561.7067 FIL 9.0945 USD 8.6400 USD 9.6306 USD 8.8427 USD
2024-03-17 8.9776 USD 57,093.7596 FIL 8.8603 USD 8.3000 USD 9.2940 USD 9.2147 USD
2024-03-16 9.0449 USD 42,892.0284 FIL 9.8158 USD 8.7153 USD 9.8371 USD 8.8748 USD
2024-03-15 9.5615 USD 66,482.3559 FIL 10.5450 USD 8.9125 USD 10.5970 USD 9.5956 USD
2024-03-14 10.2490 USD 31,588.2261 FIL 10.5920 USD 9.8034 USD 10.7170 USD 10.5570 USD
2024-03-13 10.7466 USD 22,303.9583 FIL 10.8960 USD 10.4580 USD 11.1360 USD 10.4850 USD
2024-03-12 10.5647 USD 51,619.2847 FIL 11.1510 USD 10.0000 USD 11.1510 USD 10.5620 USD
2024-03-11 10.7917 USD 52,083.6580 FIL 10.6890 USD 10.0000 USD 11.3510 USD 11.0730 USD
2024-03-10 11.0146 USD 53,495.2498 FIL 11.0570 USD 10.3820 USD 11.2690 USD 10.5720 USD
2024-03-09 11.4642 USD 21,444.8250 FIL 11.4970 USD 10.9270 USD 11.8250 USD 10.9680 USD
2024-03-08 10.7149 USD 107,584.1321 FIL 9.9514 USD 9.6405 USD 11.7870 USD 11.4610 USD
2024-03-07 9.7853 USD 57,688.2956 FIL 10.0670 USD 9.5581 USD 10.0670 USD 9.7832 USD
2024-03-06 9.3723 USD 71,488.2770 FIL 8.8555 USD 8.4953 USD 9.7877 USD 9.3779 USD
2024-03-05 9.0698 USD 105,081.5438 FIL 9.9693 USD 7.6959 USD 10.4900 USD 8.8854 USD
2024-03-04 10.0883 USD 128,639.4085 FIL 10.5030 USD 9.7443 USD 10.8100 USD 10.0110 USD
2024-03-03 9.8076 USD 132,893.9996 FIL 9.2600 USD 8.5950 USD 10.7900 USD 10.7890 USD
2024-03-02 8.6622 USD 58,418.1061 FIL 8.1938 USD 8.1039 USD 9.0000 USD 8.7258 USD
2024-03-01 8.2086 USD 24,887.1211 FIL 8.1445 USD 7.9606 USD 8.4896 USD 8.0858 USD
2024-02-29 8.3083 USD 101,392.1119 FIL 7.6576 USD 7.5622 USD 8.8439 USD 8.4076 USD
2024-02-28 7.5717 USD 87,110.8717 FIL 7.6618 USD 6.7684 USD 8.1400 USD 7.3725 USD
2024-02-27 7.9772 USD 28,193.9278 FIL 8.0996 USD 7.4964 USD 8.2952 USD 7.6800 USD
2024-02-26 7.9766 USD 44,094.7768 FIL 8.1709 USD 7.8162 USD 8.3103 USD 7.9973 USD
2024-02-25 8.3136 USD 102,292.5980 FIL 8.0900 USD 7.9872 USD 8.6181 USD 8.1985 USD
2024-02-24 7.8901 USD 39,611.4471 FIL 8.0702 USD 7.7019 USD 8.2098 USD 7.8417 USD
2024-02-23 8.2045 USD 115,207.8282 FIL 8.1636 USD 7.8110 USD 8.6000 USD 8.1551 USD
2024-02-22 7.8343 USD 142,260.6393 FIL 7.2336 USD 7.0800 USD 8.4709 USD 8.1793 USD
2024-02-21 7.2198 USD 67,872.1069 FIL 7.6988 USD 6.8186 USD 7.7252 USD 7.0216 USD
2024-02-20 7.6093 USD 221,459.0438 FIL 7.3896 USD 7.0753 USD 7.9910 USD 7.5717 USD
2024-02-19 6.8620 USD 133,747.0965 FIL 6.2739 USD 6.2213 USD 7.7956 USD 7.3951 USD
2024-02-18 6.2202 USD 60,536.3961 FIL 6.1697 USD 6.0709 USD 6.4200 USD 6.3599 USD
2024-02-17 6.1152 USD 62,111.6641 FIL 5.7798 USD 5.7063 USD 6.3823 USD 6.2417 USD
2024-02-16 5.8650 USD 27,096.7136 FIL 5.8551 USD 5.6512 USD 5.9813 USD 5.7251 USD
2024-02-15 5.7648 USD 19,206.8468 FIL 5.6003 USD 5.6003 USD 5.9300 USD 5.7939 USD
2024-02-14 5.5922 USD 9,324.3667 FIL 5.4833 USD 5.4581 USD 5.6677 USD 5.5878 USD
2024-02-13 5.4868 USD 26,093.0640 FIL 5.4609 USD 5.3444 USD 5.5442 USD 5.4915 USD
2024-02-12 5.3485 USD 13,826.0821 FIL 5.3139 USD 5.2108 USD 5.4951 USD 5.4581 USD
2024-02-11 5.4003 USD 3,574.8268 FIL 5.3546 USD 5.3387 USD 5.4352 USD 5.3722 USD
2024-02-10 5.4082 USD 9,278.8084 FIL 5.4904 USD 5.3006 USD 5.5005 USD 5.3214 USD
2024-02-09 5.3772 USD 24,317.5444 FIL 5.2261 USD 5.2204 USD 5.5409 USD 5.4773 USD
2024-02-08 5.1901 USD 9,144.1717 FIL 5.1750 USD 5.1425 USD 5.2632 USD 5.2102 USD
123...2526