Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2021-10-18 64.3850 USD 1,284.8571 FIL 63.8150 USD 63.3810 USD 65.0370 USD 64.3670 USD
2021-10-17 63.8394 USD 30,302.1440 FIL 66.2100 USD 61.1700 USD 67.1270 USD 63.0270 USD
2021-10-16 66.6045 USD 17,188.3645 FIL 67.3050 USD 66.1150 USD 69.1620 USD 66.5700 USD
2021-10-15 67.0205 USD 31,188.5205 FIL 70.2650 USD 65.1600 USD 70.2650 USD 67.7490 USD
2021-10-14 70.4666 USD 19,344.6059 FIL 68.4210 USD 67.2980 USD 71.8540 USD 70.2130 USD
2021-10-13 64.4926 USD 42,902.6206 FIL 69.6000 USD 60.8770 USD 70.6220 USD 67.9440 USD
2021-10-12 69.3540 USD 25,872.1628 FIL 73.3900 USD 66.1980 USD 73.3900 USD 69.5120 USD
2021-10-11 72.8320 USD 26,482.2118 FIL 69.7190 USD 69.0000 USD 74.5570 USD 72.6940 USD
2021-10-10 72.9159 USD 19,088.7509 FIL 76.9740 USD 69.6480 USD 77.0140 USD 70.9700 USD
2021-10-09 77.6484 USD 11,253.2945 FIL 79.5720 USD 75.4120 USD 80.4900 USD 76.4380 USD
2021-10-08 79.6300 USD 27,786.0380 FIL 71.6590 USD 70.6600 USD 81.2230 USD 79.2250 USD
2021-10-07 71.7640 USD 21,259.9039 FIL 71.7820 USD 69.0200 USD 73.9940 USD 71.6850 USD
2021-10-06 70.7791 USD 24,572.7059 FIL 70.9050 USD 66.7120 USD 74.7240 USD 72.4080 USD
2021-10-05 70.4143 USD 30,567.2552 FIL 69.8320 USD 68.4950 USD 72.9860 USD 70.7270 USD
2021-10-04 68.4141 USD 21,665.7191 FIL 68.9880 USD 65.7450 USD 70.5870 USD 69.9070 USD
2021-10-03 69.2312 USD 7,587.8185 FIL 69.7350 USD 67.5970 USD 70.7420 USD 68.9610 USD
2021-10-02 71.3642 USD 26,146.9305 FIL 71.5660 USD 68.5690 USD 73.8980 USD 69.9330 USD
2021-10-01 64.9115 USD 26,579.7446 FIL 60.2780 USD 59.7450 USD 72.0050 USD 71.6010 USD
2021-09-30 59.4709 USD 10,599.0342 FIL 56.9570 USD 56.8660 USD 61.2030 USD 59.5890 USD
2021-09-29 56.8010 USD 12,334.9351 FIL 55.2110 USD 55.2110 USD 58.4060 USD 56.6740 USD
2021-09-28 57.5267 USD 20,660.7319 FIL 58.9500 USD 55.1110 USD 59.5570 USD 57.4180 USD
2021-09-27 60.5797 USD 27,260.5188 FIL 55.8100 USD 54.9320 USD 62.9490 USD 60.5690 USD
2021-09-26 55.2091 USD 74,120.0917 FIL 60.4990 USD 50.1010 USD 60.5600 USD 55.1720 USD
2021-09-25 60.9458 USD 19,134.1529 FIL 63.3840 USD 58.8740 USD 63.9060 USD 60.7040 USD
2021-09-24 65.0710 USD 50,487.3692 FIL 74.8540 USD 60.3050 USD 74.8540 USD 62.9690 USD
2021-09-23 74.0362 USD 4,412.4099 FIL 74.3330 USD 71.9000 USD 75.5310 USD 73.8340 USD
2021-09-22 71.9476 USD 9,146.6605 FIL 69.7840 USD 68.7350 USD 75.0000 USD 74.3200 USD
2021-09-21 72.1197 USD 16,374.3685 FIL 74.1650 USD 68.3080 USD 76.5380 USD 69.1030 USD
2021-09-20 76.9533 USD 38,779.5200 FIL 83.5370 USD 71.4280 USD 83.5370 USD 76.0020 USD
2021-09-19 82.4455 USD 4,507.6885 FIL 84.2130 USD 81.6050 USD 85.2500 USD 82.6890 USD
2021-09-18 85.3580 USD 8,386.8413 FIL 85.8780 USD 82.6880 USD 87.4320 USD 84.1600 USD
2021-09-17 83.1247 USD 8,269.9377 FIL 84.6780 USD 80.6910 USD 86.3460 USD 85.5390 USD
2021-09-16 85.8133 USD 25,705.0337 FIL 86.0900 USD 82.2220 USD 90.5800 USD 83.7600 USD
2021-09-15 84.9925 USD 11,347.9392 FIL 80.5910 USD 80.1800 USD 87.3610 USD 85.2420 USD
2021-09-14 80.2304 USD 3,692.2325 FIL 77.6590 USD 77.4940 USD 81.8290 USD 80.5300 USD
2021-09-13 78.3610 USD 14,959.1171 FIL 84.1060 USD 73.0000 USD 84.3900 USD 78.3600 USD
2021-09-12 84.0814 USD 6,802.1475 FIL 81.5340 USD 80.8500 USD 86.9100 USD 84.0790 USD
2021-09-11 82.9939 USD 9,373.5549 FIL 82.5000 USD 80.3000 USD 84.8590 USD 81.0220 USD
2021-09-10 83.5983 USD 15,412.3179 FIL 88.7230 USD 78.7770 USD 91.5880 USD 80.6700 USD
2021-09-09 90.0593 USD 38,641.9078 FIL 88.3350 USD 85.1270 USD 94.0180 USD 89.1300 USD
2021-09-08 84.5393 USD 64,746.1151 FIL 84.4610 USD 76.1430 USD 93.7750 USD 87.9100 USD
2021-09-07 89.2418 USD 164,262.1456 FIL 106.2000 USD 70.1470 USD 110.8200 USD 84.6540 USD
2021-09-06 112.2490 USD 45,607.1338 FIL 113.6000 USD 104.8400 USD 118.6000 USD 105.2400 USD
2021-09-05 113.8850 USD 56,596.6886 FIL 95.1540 USD 91.9480 USD 120.0100 USD 113.8400 USD
2021-09-04 94.9725 USD 31,858.7542 FIL 77.5510 USD 77.5510 USD 96.5230 USD 94.8710 USD
2021-09-03 77.4115 USD 6,555.3985 FIL 77.4700 USD 75.8070 USD 79.0200 USD 77.4370 USD
2021-09-02 78.3934 USD 4,193.3508 FIL 78.5000 USD 77.1040 USD 79.5420 USD 77.5500 USD
2021-09-01 77.2405 USD 34,519.2135 FIL 75.9820 USD 75.3200 USD 78.6820 USD 78.6820 USD
2021-08-31 74.7223 USD 11,361.2694 FIL 71.3130 USD 70.6010 USD 77.7800 USD 75.8700 USD
2021-08-30 71.0600 USD 1,325.4577 FIL 73.7620 USD 71.2000 USD 74.2770 USD 71.3350 USD