Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.5095 USD |
2,718.9195 FIL |
1.5491 USD |
1.4923 USD |
1.5619 USD |
1.4923 USD |
| 2025-12-04 |
1.5896 USD |
12,846.8507 FIL |
1.5953 USD |
1.5627 USD |
1.6125 USD |
1.5627 USD |
| 2025-12-03 |
1.5703 USD |
4,954.2791 FIL |
1.5493 USD |
1.5386 USD |
1.5933 USD |
1.5492 USD |
| 2025-12-02 |
1.5304 USD |
6,114.7677 FIL |
1.4832 USD |
1.4649 USD |
1.5700 USD |
1.5398 USD |
| 2025-12-01 |
1.5033 USD |
13,886.1746 FIL |
1.5600 USD |
1.4400 USD |
1.5600 USD |
1.4643 USD |
| 2025-11-30 |
1.6234 USD |
1,889.2329 FIL |
1.6107 USD |
1.6107 USD |
1.6331 USD |
1.6168 USD |
| 2025-11-29 |
1.6095 USD |
10,380.7197 FIL |
1.6201 USD |
1.5800 USD |
1.6324 USD |
1.5936 USD |
| 2025-11-28 |
1.6148 USD |
51,243.5387 FIL |
1.6240 USD |
1.5900 USD |
1.6687 USD |
1.6263 USD |
| 2025-11-27 |
1.6633 USD |
4,639.2562 FIL |
1.6730 USD |
1.6423 USD |
1.6885 USD |
1.6533 USD |
| 2025-11-26 |
1.6488 USD |
8,793.0880 FIL |
1.6741 USD |
1.6086 USD |
1.6761 USD |
1.6761 USD |
| 2025-11-25 |
1.6761 USD |
10,948.9950 FIL |
1.6557 USD |
1.5714 USD |
1.7377 USD |
1.6375 USD |
| 2025-11-24 |
1.6063 USD |
81,359.6592 FIL |
1.6013 USD |
1.5980 USD |
1.6800 USD |
1.6678 USD |
| 2025-11-23 |
1.6437 USD |
4,736.0264 FIL |
1.6190 USD |
1.6190 USD |
1.6807 USD |
1.6392 USD |
| 2025-11-22 |
1.6182 USD |
28,854.9241 FIL |
1.6576 USD |
1.5971 USD |
1.6651 USD |
1.5994 USD |
| 2025-11-21 |
1.6634 USD |
149,449.4025 FIL |
1.8286 USD |
1.5837 USD |
1.8691 USD |
1.6244 USD |
| 2025-11-20 |
1.8599 USD |
54,831.7405 FIL |
1.8709 USD |
1.7700 USD |
1.9000 USD |
1.7950 USD |
| 2025-11-19 |
1.8710 USD |
46,450.2411 FIL |
1.9866 USD |
1.7930 USD |
2.0133 USD |
1.8780 USD |
| 2025-11-18 |
2.0877 USD |
163,340.7465 FIL |
1.9942 USD |
1.9300 USD |
2.2100 USD |
1.9541 USD |
| 2025-11-17 |
2.1111 USD |
365,063.3706 FIL |
1.9818 USD |
1.9326 USD |
2.1746 USD |
2.0474 USD |
| 2025-11-16 |
2.0160 USD |
98,819.2319 FIL |
2.0355 USD |
1.8800 USD |
2.1302 USD |
1.9114 USD |
| 2025-11-15 |
2.0822 USD |
131,842.9987 FIL |
2.0007 USD |
1.9834 USD |
2.2000 USD |
2.0323 USD |
| 2025-11-14 |
2.0855 USD |
65,211.2334 FIL |
2.0760 USD |
2.0118 USD |
2.1612 USD |
2.0835 USD |
| 2025-11-13 |
2.0680 USD |
118,222.1679 FIL |
2.1982 USD |
2.0000 USD |
2.2336 USD |
2.0608 USD |
| 2025-11-12 |
2.1903 USD |
128,929.8531 FIL |
2.2342 USD |
2.0844 USD |
2.3600 USD |
2.1514 USD |
| 2025-11-11 |
2.3719 USD |
261,484.6356 FIL |
2.5510 USD |
2.2060 USD |
2.6682 USD |
2.2363 USD |
| 2025-11-10 |
2.6080 USD |
92,378.0557 FIL |
2.7000 USD |
2.4774 USD |
2.8867 USD |
2.5111 USD |
| 2025-11-09 |
2.7240 USD |
182,424.1093 FIL |
2.9621 USD |
2.5073 USD |
2.9621 USD |
2.8272 USD |
| 2025-11-08 |
3.2050 USD |
411,903.0865 FIL |
3.3656 USD |
2.9101 USD |
3.6129 USD |
3.0235 USD |
| 2025-11-07 |
2.6286 USD |
1,499,309.1594 FIL |
1.8850 USD |
1.8829 USD |
3.9359 USD |
3.4459 USD |
| 2025-11-06 |
1.7521 USD |
652,344.6555 FIL |
1.3900 USD |
1.3352 USD |
1.9400 USD |
1.8911 USD |
| 2025-11-05 |
1.3687 USD |
25,640.8827 FIL |
1.3608 USD |
1.3303 USD |
1.4042 USD |
1.4042 USD |
| 2025-11-04 |
1.4509 USD |
109,677.1385 FIL |
1.4634 USD |
1.3300 USD |
1.5536 USD |
1.3483 USD |
| 2025-11-03 |
1.5369 USD |
17,187.7532 FIL |
1.6614 USD |
1.4994 USD |
1.6614 USD |
1.5316 USD |
| 2025-11-02 |
1.7126 USD |
49,924.8095 FIL |
1.6675 USD |
1.6215 USD |
1.7857 USD |
1.6372 USD |
| 2025-11-01 |
1.6645 USD |
24,049.5327 FIL |
1.5300 USD |
1.5289 USD |
1.7108 USD |
1.6756 USD |
| 2025-10-31 |
1.4975 USD |
2,085.6264 FIL |
1.4598 USD |
1.4598 USD |
1.5200 USD |
1.4996 USD |
| 2025-10-30 |
1.4897 USD |
23,613.0134 FIL |
1.5939 USD |
1.3984 USD |
1.6023 USD |
1.4225 USD |
| 2025-10-29 |
1.6075 USD |
1,261.3554 FIL |
1.5594 USD |
1.5594 USD |
1.6214 USD |
1.6160 USD |
| 2025-10-28 |
1.5741 USD |
11,222.9321 FIL |
1.6385 USD |
1.5329 USD |
1.6472 USD |
1.5372 USD |
| 2025-10-27 |
1.6341 USD |
9,885.6510 FIL |
1.6537 USD |
1.6139 USD |
1.6800 USD |
1.6534 USD |
| 2025-10-26 |
1.6359 USD |
29,904.7225 FIL |
1.5520 USD |
1.5519 USD |
1.6700 USD |
1.6636 USD |
| 2025-10-25 |
1.5726 USD |
138.9405 FIL |
1.5734 USD |
1.5572 USD |
1.5734 USD |
1.5590 USD |
| 2025-10-24 |
1.5699 USD |
13,418.5663 FIL |
1.5749 USD |
1.5427 USD |
1.5903 USD |
1.5709 USD |
| 2025-10-23 |
1.5268 USD |
410.2917 FIL |
1.5249 USD |
1.5218 USD |
1.5373 USD |
1.5373 USD |
| 2025-10-22 |
1.5191 USD |
1,698.6299 FIL |
1.5678 USD |
1.5000 USD |
1.5726 USD |
1.5508 USD |
| 2025-10-21 |
1.6241 USD |
8,033.9865 FIL |
1.5653 USD |
1.5200 USD |
1.6500 USD |
1.6409 USD |
| 2025-10-20 |
1.5950 USD |
5,720.7096 FIL |
1.5218 USD |
1.5077 USD |
1.6262 USD |
1.5891 USD |
| 2025-10-19 |
1.4999 USD |
436.1668 FIL |
1.5090 USD |
1.4866 USD |
1.5500 USD |
1.5500 USD |
| 2025-10-18 |
1.5170 USD |
9,113.7508 FIL |
1.4999 USD |
1.4816 USD |
1.5324 USD |
1.5048 USD |
| 2025-10-17 |
1.4674 USD |
14,392.9228 FIL |
1.4928 USD |
1.3806 USD |
1.5157 USD |
1.4644 USD |