Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2021-04-22 148.9754 USD 12,519.8815 FIL 148.2200 USD 144.0600 USD 157.5200 USD 147.4600 USD
2021-04-21 154.8718 USD 8,181.6640 FIL 154.5100 USD 147.2300 USD 158.9100 USD 148.2200 USD
2021-04-20 153.8100 USD 17,411.7522 FIL 154.3700 USD 145.2100 USD 157.9200 USD 153.7400 USD
2021-04-19 158.0477 USD 17,898.9081 FIL 156.1800 USD 150.6000 USD 164.7100 USD 155.7400 USD
2021-04-18 156.9651 USD 59,833.7578 FIL 181.0700 USD 130.3800 USD 182.9800 USD 157.7700 USD
2021-04-17 184.3309 USD 15,442.2146 FIL 182.7700 USD 176.2800 USD 192.4500 USD 183.2300 USD
2021-04-16 182.7542 USD 41,555.2706 FIL 171.0800 USD 171.0400 USD 195.4400 USD 182.7700 USD
2021-04-15 170.5833 USD 9,432.5195 FIL 168.9800 USD 164.5400 USD 175.0500 USD 171.1500 USD
2021-04-14 167.2550 USD 41,489.9028 FIL 164.1500 USD 161.1300 USD 178.8200 USD 167.4800 USD
2021-04-13 164.6207 USD 16,411.0183 FIL 167.4600 USD 160.0000 USD 168.8900 USD 166.4100 USD
2021-04-12 169.4045 USD 25,376.8195 FIL 179.0400 USD 160.0000 USD 181.7800 USD 168.3000 USD
2021-04-11 178.8376 USD 14,592.0947 FIL 174.5100 USD 173.5200 USD 184.0900 USD 177.1400 USD
2021-04-10 181.2998 USD 35,343.6360 FIL 171.6100 USD 170.8000 USD 188.8000 USD 172.6500 USD
2021-04-09 167.8503 USD 51,470.2592 FIL 154.5700 USD 153.0000 USD 175.4100 USD 173.6500 USD
2021-04-08 152.0571 USD 27,179.1522 FIL 156.7700 USD 146.3300 USD 158.7200 USD 154.1900 USD
2021-04-07 148.0308 USD 78,525.7924 FIL 165.4800 USD 135.7100 USD 165.4800 USD 156.2200 USD
2021-04-06 169.8896 USD 14,122.5293 FIL 176.3300 USD 165.0000 USD 178.8300 USD 168.1800 USD
2021-04-05 176.5600 USD 17,445.1378 FIL 182.4300 USD 171.2900 USD 186.8800 USD 177.3400 USD
2021-04-04 181.8000 USD 46,612.8534 FIL 178.2700 USD 175.3600 USD 193.2000 USD 182.3700 USD
2021-04-03 173.3220 USD 28,014.9918 FIL 172.6500 USD 162.7000 USD 180.7800 USD 174.1600 USD
2021-04-02 179.6845 USD 57,931.6413 FIL 185.8400 USD 160.9800 USD 205.4400 USD 171.2800 USD
2021-04-01 203.2982 USD 136,852.6422 FIL 191.4600 USD 181.2000 USD 237.3300 USD 194.3200 USD
2021-03-31 168.0384 USD 145,409.8303 FIL 151.4200 USD 142.2000 USD 197.0400 USD 191.6000 USD
2021-03-30 143.7714 USD 49,389.0665 FIL 126.9300 USD 124.7600 USD 153.7300 USD 150.2000 USD
2021-03-29 128.0271 USD 15,586.1022 FIL 125.8200 USD 124.2700 USD 130.0700 USD 126.0700 USD
2021-03-28 126.6707 USD 60,471.0721 FIL 131.9800 USD 120.4600 USD 133.7800 USD 127.1700 USD
2021-03-27 131.2905 USD 85,322.8736 FIL 124.6600 USD 120.4600 USD 139.4800 USD 132.7700 USD
2021-03-26 109.3972 USD 40,994.8854 FIL 91.4010 USD 91.4010 USD 124.2000 USD 123.3400 USD
2021-03-25 90.5341 USD 24,322.0830 FIL 85.9330 USD 85.3400 USD 95.8750 USD 91.1700 USD
2021-03-24 87.6346 USD 47,825.0613 FIL 82.5190 USD 79.8970 USD 94.8120 USD 86.9870 USD
2021-03-23 79.6135 USD 39,426.5363 FIL 76.3020 USD 73.5350 USD 85.4540 USD 82.4000 USD
2021-03-22 77.7830 USD 13,382.1230 FIL 80.5000 USD 75.4460 USD 81.5020 USD 76.8730 USD
2021-03-21 81.4546 USD 14,901.1313 FIL 82.0630 USD 80.2340 USD 83.1690 USD 81.5450 USD
2021-03-20 84.1206 USD 21,348.8895 FIL 83.0910 USD 81.4920 USD 86.0210 USD 83.1700 USD
2021-03-19 80.9612 USD 37,570.6675 FIL 79.5490 USD 75.7970 USD 85.8490 USD 82.6210 USD
2021-03-18 77.7215 USD 142,661.8247 FIL 88.2940 USD 73.0210 USD 89.4950 USD 77.9300 USD
2021-03-17 219.8363 USD 190,622.2422 FIL 63.3820 USD 62.6610 USD 8,575,500,000.0000 USD 96.3710 USD
2021-03-16 62.1990 USD 81,122.3679 FIL 53.7050 USD 50.8920 USD 63.1270 USD 61.9000 USD
2021-03-15 53.9870 USD 62,827.1744 FIL 54.4510 USD 51.9790 USD 56.2300 USD 53.6290 USD
2021-03-14 55.1665 USD 90,757.3879 FIL 49.6680 USD 49.6680 USD 57.2100 USD 54.8360 USD
2021-03-13 48.7594 USD 40,113.9811 FIL 43.8840 USD 43.6960 USD 52.0000 USD 50.7300 USD
2021-03-12 43.9116 USD 31,517.3500 FIL 42.5050 USD 41.9720 USD 45.0030 USD 43.6450 USD
2021-03-11 42.2955 USD 8,874.9247 FIL 42.6730 USD 41.6890 USD 43.1050 USD 42.1030 USD
2021-03-10 43.0380 USD 12,546.9990 FIL 41.9530 USD 41.2230 USD 44.1040 USD 42.8780 USD
2021-03-09 42.0400 USD 7,495.8481 FIL 41.5160 USD 41.2800 USD 42.5000 USD 41.9830 USD
2021-03-08 41.4359 USD 6,403.5211 FIL 41.4840 USD 40.6480 USD 41.8770 USD 41.1840 USD
2021-03-07 41.0370 USD 6,890.7591 FIL 40.3920 USD 40.3340 USD 41.7350 USD 41.0200 USD
2021-03-06 40.2100 USD 24,723.3250 FIL 40.6020 USD 39.0400 USD 40.9100 USD 40.2800 USD
2021-03-05 39.4169 USD 24,669.0278 FIL 40.4540 USD 38.4090 USD 40.6770 USD 40.5890 USD
2021-03-04 41.4903 USD 33,011.6466 FIL 42.0230 USD 40.0000 USD 43.1840 USD 41.0600 USD