Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
7.8987 USD |
180,126.3904 FIL |
7.3607 USD |
7.3120 USD |
8.3400 USD |
8.0081 USD |
| 2024-12-03 |
7.1963 USD |
94,762.7011 FIL |
7.2846 USD |
6.6775 USD |
7.6415 USD |
7.0326 USD |
| 2024-12-02 |
6.9968 USD |
102,127.2574 FIL |
6.8999 USD |
6.6414 USD |
7.4817 USD |
7.1351 USD |
| 2024-12-01 |
6.7940 USD |
39,649.4347 FIL |
7.0759 USD |
6.6635 USD |
7.0902 USD |
6.8389 USD |
| 2024-11-30 |
6.8400 USD |
161,348.1904 FIL |
6.1328 USD |
6.1017 USD |
7.2500 USD |
7.1837 USD |
| 2024-11-29 |
5.9226 USD |
63,266.2303 FIL |
5.8223 USD |
5.6379 USD |
6.1722 USD |
6.0967 USD |
| 2024-11-28 |
5.6813 USD |
51,369.1809 FIL |
5.8187 USD |
5.5375 USD |
5.8935 USD |
5.7583 USD |
| 2024-11-27 |
5.6187 USD |
71,313.7028 FIL |
5.4057 USD |
5.3172 USD |
5.8180 USD |
5.7664 USD |
| 2024-11-26 |
5.3507 USD |
64,825.1493 FIL |
5.4698 USD |
5.2034 USD |
5.7685 USD |
5.2879 USD |
| 2024-11-25 |
5.5535 USD |
126,572.4651 FIL |
5.7127 USD |
5.3818 USD |
5.8439 USD |
5.4511 USD |
| 2024-11-24 |
5.7257 USD |
203,142.8520 FIL |
5.3550 USD |
5.1927 USD |
6.1240 USD |
5.3577 USD |
| 2024-11-23 |
5.2227 USD |
168,150.8516 FIL |
4.9030 USD |
4.8258 USD |
5.6577 USD |
5.5796 USD |
| 2024-11-22 |
4.6860 USD |
48,679.7149 FIL |
4.5352 USD |
4.4632 USD |
4.8948 USD |
4.8059 USD |
| 2024-11-21 |
4.4748 USD |
69,905.3568 FIL |
4.2432 USD |
4.0841 USD |
4.6583 USD |
4.5410 USD |
| 2024-11-20 |
4.3314 USD |
35,085.3999 FIL |
4.4351 USD |
4.1216 USD |
4.5238 USD |
4.2457 USD |
| 2024-11-19 |
4.4576 USD |
22,928.0554 FIL |
4.5322 USD |
4.3607 USD |
4.5711 USD |
4.4712 USD |
| 2024-11-18 |
4.4818 USD |
63,582.8950 FIL |
4.3321 USD |
4.3321 USD |
4.6477 USD |
4.5082 USD |
| 2024-11-17 |
4.5847 USD |
77,254.4040 FIL |
4.7463 USD |
4.3829 USD |
4.8751 USD |
4.4150 USD |
| 2024-11-16 |
4.8007 USD |
236,934.6201 FIL |
4.1952 USD |
4.1567 USD |
4.8175 USD |
4.8080 USD |
| 2024-11-15 |
4.0160 USD |
55,111.6945 FIL |
3.8556 USD |
3.7750 USD |
4.2384 USD |
4.1719 USD |
| 2024-11-14 |
3.9295 USD |
20,965.2344 FIL |
4.0714 USD |
3.8609 USD |
4.2002 USD |
3.9488 USD |
| 2024-11-13 |
3.9979 USD |
79,701.3205 FIL |
4.2233 USD |
3.8605 USD |
4.2899 USD |
4.0788 USD |
| 2024-11-12 |
4.3509 USD |
75,541.2070 FIL |
4.4050 USD |
4.1016 USD |
4.6425 USD |
4.1992 USD |
| 2024-11-11 |
4.2476 USD |
71,370.0171 FIL |
4.2802 USD |
4.1341 USD |
4.3605 USD |
4.3535 USD |
| 2024-11-10 |
4.1115 USD |
30,215.1315 FIL |
4.0570 USD |
4.0000 USD |
4.2097 USD |
4.1771 USD |
| 2024-11-09 |
3.8973 USD |
10,735.1690 FIL |
3.9137 USD |
3.7929 USD |
3.9758 USD |
3.9387 USD |
| 2024-11-08 |
3.8654 USD |
50,200.6267 FIL |
3.7804 USD |
3.6854 USD |
3.9563 USD |
3.8689 USD |
| 2024-11-07 |
3.7699 USD |
27,952.9938 FIL |
3.7125 USD |
3.6748 USD |
3.8249 USD |
3.7464 USD |
| 2024-11-06 |
3.6112 USD |
24,203.3121 FIL |
3.3949 USD |
3.3948 USD |
3.6951 USD |
3.6946 USD |
| 2024-11-05 |
3.3469 USD |
1,608.0751 FIL |
3.3006 USD |
3.2945 USD |
3.4257 USD |
3.4124 USD |
| 2024-11-04 |
3.3623 USD |
3,465.0488 FIL |
3.3562 USD |
3.3199 USD |
3.3941 USD |
3.3281 USD |
| 2024-11-03 |
3.3068 USD |
23,926.6359 FIL |
3.4319 USD |
3.2454 USD |
3.4319 USD |
3.3652 USD |
| 2024-11-02 |
3.4361 USD |
7,730.3691 FIL |
3.4736 USD |
3.3901 USD |
3.5048 USD |
3.4213 USD |
| 2024-11-01 |
3.4516 USD |
10,305.6480 FIL |
3.5632 USD |
3.4422 USD |
3.5732 USD |
3.4530 USD |
| 2024-10-31 |
3.5313 USD |
11,914.3030 FIL |
3.7399 USD |
3.4961 USD |
3.7399 USD |
3.5287 USD |
| 2024-10-30 |
3.7554 USD |
29,873.3183 FIL |
3.7032 USD |
3.6693 USD |
3.7899 USD |
3.7067 USD |
| 2024-10-29 |
3.6475 USD |
41,105.7374 FIL |
3.6297 USD |
3.6088 USD |
3.7344 USD |
3.7060 USD |
| 2024-10-28 |
3.5816 USD |
58,071.1429 FIL |
3.5666 USD |
3.4989 USD |
3.6627 USD |
3.6627 USD |
| 2024-10-27 |
3.4825 USD |
9,243.2758 FIL |
3.4593 USD |
3.4530 USD |
3.5283 USD |
3.5283 USD |
| 2024-10-26 |
3.4282 USD |
14,380.5221 FIL |
3.4394 USD |
3.3809 USD |
3.4877 USD |
3.4409 USD |
| 2024-10-25 |
3.6182 USD |
12,034.7433 FIL |
3.7443 USD |
3.5644 USD |
3.7443 USD |
3.6221 USD |
| 2024-10-24 |
3.7347 USD |
4,743.8778 FIL |
3.6924 USD |
3.6542 USD |
3.7547 USD |
3.7547 USD |
| 2024-10-23 |
3.6376 USD |
19,209.3103 FIL |
3.7995 USD |
3.6035 USD |
3.8007 USD |
3.6387 USD |
| 2024-10-22 |
3.8257 USD |
10,509.6528 FIL |
3.8166 USD |
3.7332 USD |
3.9092 USD |
3.7369 USD |
| 2024-10-21 |
3.9699 USD |
21,843.5198 FIL |
3.9939 USD |
3.7920 USD |
4.0184 USD |
3.8117 USD |
| 2024-10-20 |
3.9264 USD |
20,253.6233 FIL |
3.7641 USD |
3.7517 USD |
4.0126 USD |
3.9480 USD |
| 2024-10-19 |
3.7569 USD |
7,900.3034 FIL |
3.7794 USD |
3.7078 USD |
3.8190 USD |
3.7402 USD |
| 2024-10-18 |
3.6990 USD |
2,523.8643 FIL |
3.6454 USD |
3.6454 USD |
3.7490 USD |
3.7415 USD |
| 2024-10-17 |
3.6610 USD |
9,543.6293 FIL |
3.7586 USD |
3.6100 USD |
3.7622 USD |
3.6586 USD |
| 2024-10-16 |
3.7518 USD |
26,251.6315 FIL |
3.7963 USD |
3.6985 USD |
3.8239 USD |
3.7394 USD |