Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
123...2627
Date Price Volume Open Low High Close
2024-06-13 5.4808 USD 1,433.9802 FIL 5.6409 USD 5.4093 USD 5.6742 USD 5.4277 USD
2024-06-12 5.3433 USD 42,214.3110 FIL 5.3979 USD 5.2266 USD 5.7397 USD 5.5970 USD
2024-06-11 5.4160 USD 131,618.4913 FIL 5.7870 USD 5.3000 USD 5.8057 USD 5.4122 USD
2024-06-10 5.9393 USD 6,500.4587 FIL 6.1440 USD 5.7709 USD 6.1460 USD 5.7948 USD
2024-06-09 6.2700 USD 18,224.6823 FIL 6.0693 USD 6.0435 USD 6.3383 USD 6.2305 USD
2024-06-08 6.2722 USD 39,846.6944 FIL 6.0551 USD 5.9896 USD 6.4367 USD 6.1756 USD
2024-06-07 6.4269 USD 221,505.7818 FIL 5.9581 USD 5.7227 USD 6.7451 USD 6.0615 USD
2024-06-06 5.9763 USD 5,018.9045 FIL 6.0671 USD 5.8575 USD 6.0919 USD 5.9544 USD
2024-06-05 6.0049 USD 6,688.4364 FIL 5.9626 USD 5.9543 USD 6.0941 USD 6.0035 USD
2024-06-04 5.9458 USD 20,029.5942 FIL 5.7936 USD 5.7270 USD 6.0468 USD 5.9470 USD
2024-06-03 5.8284 USD 2,760.7606 FIL 5.8099 USD 5.7639 USD 5.9507 USD 5.8234 USD
2024-06-02 5.7582 USD 13,963.0275 FIL 5.8019 USD 5.7160 USD 5.8659 USD 5.7218 USD
2024-06-01 5.7686 USD 580.9055 FIL 5.7315 USD 5.7122 USD 5.8038 USD 5.7863 USD
2024-05-31 5.6925 USD 5,012.2218 FIL 5.8049 USD 5.6469 USD 5.8477 USD 5.7000 USD
2024-05-30 5.7844 USD 6,598.4872 FIL 5.7984 USD 5.6470 USD 5.9060 USD 5.8213 USD
2024-05-29 5.9419 USD 20,108.6399 FIL 5.9408 USD 5.8609 USD 6.0483 USD 5.8917 USD
2024-05-28 5.9042 USD 19,006.0728 FIL 6.1263 USD 5.8381 USD 6.1263 USD 5.9489 USD
2024-05-27 6.1438 USD 3,479.5977 FIL 5.8649 USD 5.8494 USD 6.2408 USD 6.1433 USD
2024-05-26 5.8857 USD 1,594.3183 FIL 6.0278 USD 5.8301 USD 6.0368 USD 5.9076 USD
2024-05-25 5.8778 USD 6,639.7987 FIL 5.8289 USD 5.8177 USD 6.0312 USD 5.9705 USD
2024-05-24 5.8300 USD 47,241.9534 FIL 5.7814 USD 5.6631 USD 5.8893 USD 5.8375 USD
2024-05-23 5.7936 USD 17,711.3444 FIL 6.1419 USD 5.5189 USD 6.2291 USD 5.7957 USD
2024-05-22 6.1418 USD 8,263.4796 FIL 6.2140 USD 5.9729 USD 6.2938 USD 6.1298 USD
2024-05-21 6.1709 USD 17,594.1269 FIL 6.1701 USD 6.0824 USD 6.3340 USD 6.2234 USD
2024-05-20 5.7261 USD 27,952.3566 FIL 5.5434 USD 5.5016 USD 6.1725 USD 6.1725 USD
2024-05-19 5.5618 USD 5,102.7514 FIL 5.8409 USD 5.5475 USD 5.9551 USD 5.5475 USD
2024-05-18 5.8982 USD 2,932.1890 FIL 5.9158 USD 5.8268 USD 5.9944 USD 5.8268 USD
2024-05-17 5.9058 USD 8,799.4982 FIL 5.7652 USD 5.6972 USD 5.9919 USD 5.9076 USD
2024-05-16 5.8063 USD 29,014.2228 FIL 5.8016 USD 5.6319 USD 5.9845 USD 5.7254 USD
2024-05-15 5.4760 USD 14,720.9602 FIL 5.3623 USD 5.2907 USD 5.8389 USD 5.8149 USD
2024-05-14 5.4416 USD 8,795.4813 FIL 5.5908 USD 5.3179 USD 5.6251 USD 5.3437 USD
2024-05-13 5.5916 USD 14,050.8156 FIL 5.6148 USD 5.3793 USD 5.7140 USD 5.6713 USD
2024-05-12 5.6443 USD 1,322.8684 FIL 5.6169 USD 5.5950 USD 5.7055 USD 5.6161 USD
2024-05-11 5.6311 USD 3,449.6264 FIL 5.6381 USD 5.5527 USD 5.6881 USD 5.6434 USD
2024-05-10 5.6874 USD 22,231.9704 FIL 5.9275 USD 5.6306 USD 5.9869 USD 5.6897 USD
2024-05-09 5.7839 USD 5,510.3068 FIL 5.7149 USD 5.7037 USD 5.8777 USD 5.8541 USD
2024-05-08 5.7472 USD 10,011.3031 FIL 5.8020 USD 5.6255 USD 5.8321 USD 5.6773 USD
2024-05-07 6.0441 USD 27,824.3262 FIL 6.0521 USD 5.9097 USD 6.1198 USD 5.9653 USD
2024-05-06 6.1952 USD 11,430.6414 FIL 6.1588 USD 6.0434 USD 6.4231 USD 6.0434 USD
2024-05-05 6.1712 USD 4,515.0812 FIL 6.0696 USD 5.9729 USD 6.3170 USD 6.1814 USD
2024-05-04 6.1106 USD 4,511.4855 FIL 6.0456 USD 6.0189 USD 6.2079 USD 6.0796 USD
2024-05-03 6.0583 USD 4,119.7747 FIL 5.9305 USD 5.8533 USD 6.1005 USD 6.0653 USD
2024-05-02 5.8040 USD 7,256.0454 FIL 5.6940 USD 5.5725 USD 5.9914 USD 5.9649 USD
2024-05-01 5.4808 USD 12,261.8403 FIL 5.6370 USD 5.2300 USD 5.7768 USD 5.6760 USD
2024-04-30 5.6609 USD 10,844.3825 FIL 5.9093 USD 5.4523 USD 5.9955 USD 5.5919 USD
2024-04-29 5.8456 USD 14,968.3530 FIL 5.9270 USD 5.7501 USD 5.9985 USD 5.8132 USD
2024-04-28 6.0997 USD 39,092.1707 FIL 5.9339 USD 5.9339 USD 6.1436 USD 6.1061 USD
2024-04-27 5.7941 USD 19,409.5819 FIL 6.0023 USD 5.6832 USD 6.0311 USD 5.9253 USD
2024-04-26 5.9681 USD 5,974.9842 FIL 5.9988 USD 5.8382 USD 6.1100 USD 6.0479 USD
2024-04-25 6.0060 USD 17,514.6664 FIL 6.0651 USD 5.8693 USD 6.1133 USD 5.9961 USD
123...2627