Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
2.8575 USD |
4,077.1205 FIL |
2.8839 USD |
2.7892 USD |
2.9061 USD |
2.8011 USD |
| 2025-05-27 |
2.8742 USD |
9,389.4012 FIL |
2.7828 USD |
2.7398 USD |
2.9153 USD |
2.9047 USD |
| 2025-05-26 |
2.8162 USD |
9,948.1366 FIL |
2.8172 USD |
2.7591 USD |
2.8534 USD |
2.7600 USD |
| 2025-05-25 |
2.7578 USD |
32,187.5664 FIL |
2.8221 USD |
2.7173 USD |
2.8243 USD |
2.7672 USD |
| 2025-05-24 |
2.8571 USD |
5,502.1239 FIL |
2.8384 USD |
2.8384 USD |
2.8767 USD |
2.8429 USD |
| 2025-05-23 |
2.9464 USD |
23,933.8745 FIL |
3.0914 USD |
2.8680 USD |
3.1500 USD |
2.9508 USD |
| 2025-05-22 |
3.0106 USD |
5,092.4968 FIL |
2.9471 USD |
2.9471 USD |
3.0700 USD |
3.0251 USD |
| 2025-05-21 |
2.8795 USD |
13,496.1686 FIL |
2.8640 USD |
2.8304 USD |
2.9900 USD |
2.8580 USD |
| 2025-05-20 |
2.8246 USD |
10,604.5264 FIL |
2.8666 USD |
2.7677 USD |
2.9200 USD |
2.8519 USD |
| 2025-05-19 |
2.8161 USD |
28,329.2529 FIL |
2.9003 USD |
2.7366 USD |
2.9266 USD |
2.8731 USD |
| 2025-05-18 |
2.8672 USD |
16,666.6068 FIL |
2.7824 USD |
2.7733 USD |
2.9827 USD |
2.7878 USD |
| 2025-05-17 |
2.7979 USD |
18,933.2474 FIL |
2.8855 USD |
2.7472 USD |
2.8855 USD |
2.7947 USD |
| 2025-05-16 |
2.9700 USD |
22,404.2400 FIL |
2.9441 USD |
2.9249 USD |
3.0200 USD |
2.9309 USD |
| 2025-05-15 |
2.9460 USD |
34,290.2984 FIL |
3.0684 USD |
2.8883 USD |
3.0689 USD |
2.9492 USD |
| 2025-05-14 |
3.1604 USD |
17,963.0473 FIL |
3.2078 USD |
3.0469 USD |
3.2900 USD |
3.0886 USD |
| 2025-05-13 |
3.0229 USD |
14,772.9000 FIL |
3.1417 USD |
2.9444 USD |
3.1756 USD |
3.1756 USD |
| 2025-05-12 |
3.1647 USD |
20,396.7354 FIL |
3.1395 USD |
2.9903 USD |
3.2924 USD |
3.0998 USD |
| 2025-05-11 |
3.2064 USD |
12,467.3183 FIL |
3.2437 USD |
3.0803 USD |
3.3001 USD |
3.1620 USD |
| 2025-05-10 |
3.1583 USD |
12,851.0924 FIL |
3.0416 USD |
2.9969 USD |
3.1611 USD |
3.1558 USD |
| 2025-05-09 |
3.0149 USD |
17,286.7157 FIL |
2.9329 USD |
2.9290 USD |
3.0918 USD |
3.0038 USD |
| 2025-05-08 |
2.8862 USD |
44,102.8952 FIL |
2.6200 USD |
2.6200 USD |
2.9518 USD |
2.9124 USD |
| 2025-05-07 |
2.5718 USD |
5,732.1005 FIL |
2.5912 USD |
2.5298 USD |
2.6100 USD |
2.5933 USD |
| 2025-05-06 |
2.5893 USD |
1,220.1435 FIL |
2.6260 USD |
2.5400 USD |
2.6260 USD |
2.5727 USD |
| 2025-05-05 |
2.6097 USD |
9,429.5818 FIL |
2.6421 USD |
2.5784 USD |
2.6907 USD |
2.6029 USD |
| 2025-05-04 |
2.6422 USD |
2,279.2645 FIL |
2.6590 USD |
2.6204 USD |
2.6792 USD |
2.6380 USD |
| 2025-05-03 |
2.6487 USD |
18,981.1220 FIL |
2.7979 USD |
2.6184 USD |
2.7979 USD |
2.6364 USD |
| 2025-05-02 |
2.8385 USD |
4,439.0875 FIL |
2.8296 USD |
2.7700 USD |
2.8960 USD |
2.7712 USD |
| 2025-05-01 |
2.8056 USD |
1,652.9196 FIL |
2.8034 USD |
2.7630 USD |
2.8300 USD |
2.8218 USD |
| 2025-04-30 |
2.7411 USD |
1,788.4725 FIL |
2.7648 USD |
2.6800 USD |
2.7955 USD |
2.7657 USD |
| 2025-04-29 |
2.8026 USD |
1,766.0347 FIL |
2.7690 USD |
2.7689 USD |
2.8349 USD |
2.8041 USD |
| 2025-04-28 |
2.7251 USD |
9,308.9006 FIL |
2.7080 USD |
2.6568 USD |
2.8091 USD |
2.7729 USD |
| 2025-04-27 |
2.7649 USD |
13,783.2193 FIL |
2.8630 USD |
2.6796 USD |
2.8884 USD |
2.7251 USD |
| 2025-04-26 |
2.8803 USD |
6,434.0366 FIL |
2.8699 USD |
2.8412 USD |
2.9230 USD |
2.8505 USD |
| 2025-04-25 |
2.8507 USD |
18,888.4790 FIL |
2.8600 USD |
2.8058 USD |
2.9021 USD |
2.8652 USD |
| 2025-04-24 |
2.8424 USD |
38,915.6693 FIL |
2.7861 USD |
2.6643 USD |
2.8513 USD |
2.8449 USD |
| 2025-04-23 |
2.7387 USD |
16,043.0640 FIL |
2.7142 USD |
2.6798 USD |
2.8100 USD |
2.7615 USD |
| 2025-04-22 |
2.5679 USD |
14,024.6572 FIL |
2.5816 USD |
2.4858 USD |
2.6465 USD |
2.6316 USD |
| 2025-04-21 |
2.6650 USD |
3,344.4626 FIL |
2.6634 USD |
2.6132 USD |
2.7104 USD |
2.6332 USD |
| 2025-04-20 |
2.6302 USD |
6,212.9472 FIL |
2.6452 USD |
2.5740 USD |
2.6773 USD |
2.6751 USD |
| 2025-04-19 |
2.5019 USD |
15,259.0990 FIL |
2.4499 USD |
2.4499 USD |
2.5867 USD |
2.5685 USD |
| 2025-04-18 |
2.4550 USD |
21,352.1066 FIL |
2.3785 USD |
2.3778 USD |
2.4863 USD |
2.4838 USD |
| 2025-04-17 |
2.3808 USD |
3,960.0358 FIL |
2.3927 USD |
2.3300 USD |
2.4135 USD |
2.4085 USD |
| 2025-04-16 |
2.4092 USD |
6,814.9307 FIL |
2.4000 USD |
2.3500 USD |
2.4450 USD |
2.3845 USD |
| 2025-04-15 |
2.5167 USD |
3,540.3273 FIL |
2.5239 USD |
2.4500 USD |
2.5319 USD |
2.4500 USD |
| 2025-04-14 |
2.5564 USD |
18,509.8422 FIL |
2.4917 USD |
2.4910 USD |
2.6006 USD |
2.5669 USD |
| 2025-04-13 |
2.4936 USD |
12,848.3740 FIL |
2.5648 USD |
2.4425 USD |
2.5689 USD |
2.4780 USD |
| 2025-04-12 |
2.5477 USD |
12,124.0413 FIL |
2.4557 USD |
2.4215 USD |
2.5587 USD |
2.5523 USD |
| 2025-04-11 |
2.4134 USD |
24,110.0647 FIL |
2.3406 USD |
2.3306 USD |
2.4691 USD |
2.4514 USD |
| 2025-04-10 |
2.3777 USD |
23,449.5370 FIL |
2.4722 USD |
2.3100 USD |
2.4760 USD |
2.3494 USD |
| 2025-04-09 |
2.2896 USD |
19,289.3824 FIL |
2.2560 USD |
2.1768 USD |
2.3524 USD |
2.3308 USD |