Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
3.1123 USD |
2,669.0179 FIL |
3.1295 USD |
3.1000 USD |
3.1494 USD |
3.1091 USD |
| 2025-03-24 |
3.1388 USD |
40,597.0946 FIL |
3.0370 USD |
3.0124 USD |
3.2040 USD |
3.1399 USD |
| 2025-03-23 |
2.9976 USD |
2,436.0475 FIL |
2.9884 USD |
2.9721 USD |
3.0297 USD |
3.0145 USD |
| 2025-03-22 |
3.0019 USD |
2,610.0601 FIL |
2.9243 USD |
2.9243 USD |
3.0500 USD |
2.9818 USD |
| 2025-03-21 |
3.0166 USD |
10,127.1517 FIL |
3.0575 USD |
2.9055 USD |
3.0681 USD |
2.9055 USD |
| 2025-03-20 |
3.0547 USD |
20,869.6971 FIL |
3.0967 USD |
2.9813 USD |
3.1017 USD |
3.0581 USD |
| 2025-03-19 |
2.9781 USD |
15,897.7075 FIL |
2.9364 USD |
2.9262 USD |
3.0400 USD |
3.0185 USD |
| 2025-03-18 |
2.9023 USD |
30,317.1175 FIL |
3.0267 USD |
2.8293 USD |
3.0295 USD |
2.9282 USD |
| 2025-03-17 |
2.9394 USD |
18,295.2945 FIL |
2.8394 USD |
2.8393 USD |
3.0718 USD |
3.0718 USD |
| 2025-03-16 |
2.8959 USD |
9,003.0999 FIL |
2.9552 USD |
2.8348 USD |
2.9552 USD |
2.8835 USD |
| 2025-03-15 |
2.9255 USD |
8,053.9643 FIL |
2.8918 USD |
2.8710 USD |
2.9826 USD |
2.9664 USD |
| 2025-03-14 |
2.8363 USD |
10,240.7548 FIL |
2.7525 USD |
2.7496 USD |
2.8700 USD |
2.8656 USD |
| 2025-03-13 |
2.7488 USD |
12,284.4221 FIL |
2.8043 USD |
2.6700 USD |
2.8474 USD |
2.7025 USD |
| 2025-03-12 |
2.7941 USD |
23,872.5674 FIL |
2.7540 USD |
2.6800 USD |
2.8809 USD |
2.7333 USD |
| 2025-03-11 |
2.6245 USD |
51,778.0522 FIL |
2.6570 USD |
2.4523 USD |
2.7424 USD |
2.6784 USD |
| 2025-03-10 |
2.7180 USD |
28,200.1564 FIL |
2.7999 USD |
2.6100 USD |
2.9800 USD |
2.6754 USD |
| 2025-03-09 |
2.8646 USD |
6,677.1836 FIL |
3.1248 USD |
2.7557 USD |
3.1273 USD |
2.8283 USD |
| 2025-03-08 |
3.0967 USD |
4,688.8004 FIL |
3.1193 USD |
3.0500 USD |
3.1646 USD |
3.1495 USD |
| 2025-03-07 |
3.1373 USD |
8,412.9830 FIL |
3.1077 USD |
2.9178 USD |
3.2300 USD |
3.1443 USD |
| 2025-03-06 |
3.0852 USD |
3,855.9713 FIL |
3.1505 USD |
3.0600 USD |
3.2010 USD |
3.0826 USD |
| 2025-03-05 |
3.0189 USD |
2,105.9948 FIL |
3.0184 USD |
2.9995 USD |
3.1012 USD |
3.0924 USD |
| 2025-03-04 |
2.9250 USD |
190,842.0706 FIL |
3.0671 USD |
2.8000 USD |
3.0923 USD |
3.0378 USD |
| 2025-03-03 |
3.2622 USD |
46,540.5016 FIL |
3.5795 USD |
3.0190 USD |
3.5882 USD |
3.0191 USD |
| 2025-03-02 |
3.4597 USD |
45,623.0162 FIL |
3.2533 USD |
3.2054 USD |
3.5985 USD |
3.5702 USD |
| 2025-03-01 |
3.2256 USD |
6,953.5838 FIL |
3.2573 USD |
3.1487 USD |
3.2993 USD |
3.1721 USD |
| 2025-02-28 |
3.1234 USD |
59,737.7155 FIL |
3.2676 USD |
3.0057 USD |
3.3254 USD |
3.2526 USD |
| 2025-02-27 |
3.2472 USD |
11,457.6376 FIL |
3.1587 USD |
3.1353 USD |
3.3472 USD |
3.2852 USD |
| 2025-02-26 |
3.1695 USD |
15,428.8322 FIL |
3.1425 USD |
3.0830 USD |
3.2237 USD |
3.0930 USD |
| 2025-02-25 |
2.9609 USD |
74,036.0331 FIL |
3.0342 USD |
2.8214 USD |
3.1828 USD |
3.1580 USD |
| 2025-02-24 |
3.1460 USD |
48,162.5554 FIL |
3.4344 USD |
2.9463 USD |
3.4344 USD |
3.0510 USD |
| 2025-02-23 |
3.4628 USD |
16,538.3743 FIL |
3.4402 USD |
3.3875 USD |
3.5066 USD |
3.4137 USD |
| 2025-02-22 |
3.3503 USD |
7,078.8370 FIL |
3.3110 USD |
3.3106 USD |
3.4536 USD |
3.4263 USD |
| 2025-02-21 |
3.4272 USD |
50,111.7631 FIL |
3.5051 USD |
3.2621 USD |
3.6050 USD |
3.2799 USD |
| 2025-02-20 |
3.4582 USD |
52,182.8467 FIL |
3.3414 USD |
3.3414 USD |
3.5068 USD |
3.4996 USD |
| 2025-02-19 |
3.2710 USD |
3,504.7066 FIL |
3.2414 USD |
3.2087 USD |
3.3285 USD |
3.2892 USD |
| 2025-02-18 |
3.2077 USD |
21,990.3580 FIL |
3.4091 USD |
3.1412 USD |
3.4091 USD |
3.1716 USD |
| 2025-02-17 |
3.4558 USD |
21,120.3003 FIL |
3.4163 USD |
3.3295 USD |
3.5109 USD |
3.4261 USD |
| 2025-02-16 |
3.4122 USD |
22,217.3221 FIL |
3.4144 USD |
3.3630 USD |
3.4842 USD |
3.4197 USD |
| 2025-02-15 |
3.4717 USD |
4,158.6314 FIL |
3.5207 USD |
3.4278 USD |
3.5657 USD |
3.4300 USD |
| 2025-02-14 |
3.5233 USD |
25,724.1234 FIL |
3.4108 USD |
3.3952 USD |
3.6252 USD |
3.5290 USD |
| 2025-02-13 |
3.4041 USD |
12,771.1079 FIL |
3.4850 USD |
3.3553 USD |
3.5047 USD |
3.3721 USD |
| 2025-02-12 |
3.4783 USD |
27,620.0584 FIL |
3.3408 USD |
3.1841 USD |
3.5290 USD |
3.4820 USD |
| 2025-02-11 |
3.4511 USD |
11,593.1634 FIL |
3.4358 USD |
3.2848 USD |
3.5340 USD |
3.2944 USD |
| 2025-02-10 |
3.3835 USD |
17,828.8381 FIL |
3.3274 USD |
3.2153 USD |
3.4685 USD |
3.4039 USD |
| 2025-02-09 |
3.3048 USD |
5,881.0708 FIL |
3.3090 USD |
3.1712 USD |
3.3867 USD |
3.3048 USD |
| 2025-02-08 |
3.2494 USD |
9,923.1733 FIL |
3.1841 USD |
3.1561 USD |
3.3229 USD |
3.3119 USD |
| 2025-02-07 |
3.2585 USD |
24,651.2646 FIL |
3.1673 USD |
3.1297 USD |
3.3799 USD |
3.1337 USD |
| 2025-02-06 |
3.2037 USD |
51,581.2307 FIL |
3.2584 USD |
3.0897 USD |
3.3548 USD |
3.1451 USD |
| 2025-02-05 |
3.3040 USD |
46,171.1652 FIL |
3.3323 USD |
3.1999 USD |
3.3797 USD |
3.2447 USD |
| 2025-02-04 |
3.3033 USD |
50,049.2206 FIL |
3.5139 USD |
3.1200 USD |
3.5199 USD |
3.3173 USD |