Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-08 |
0.8542 USD |
274,201.1861 FIL |
0.8390 USD |
0.8358 USD |
0.8762 USD |
0.8586 USD |
| 2026-09-07 |
0.8471 USD |
395,975.3152 FIL |
0.8086 USD |
0.7984 USD |
0.8818 USD |
0.8353 USD |
| 2026-09-06 |
0.8047 USD |
227,428.3310 FIL |
0.7901 USD |
0.7796 USD |
0.8387 USD |
0.8027 USD |
| 2026-09-05 |
0.7809 USD |
115,518.3742 FIL |
0.7577 USD |
0.7577 USD |
0.7974 USD |
0.7890 USD |
| 2026-09-04 |
0.7628 USD |
241,545.0952 FIL |
0.7904 USD |
0.7400 USD |
0.7906 USD |
0.7575 USD |
| 2026-09-03 |
0.8065 USD |
526,468.9996 FIL |
0.8015 USD |
0.7816 USD |
0.8309 USD |
0.7892 USD |
| 2026-09-02 |
0.7864 USD |
780,255.6327 FIL |
0.7814 USD |
0.7606 USD |
0.8131 USD |
0.8034 USD |
| 2026-09-01 |
0.7479 USD |
590,508.2073 FIL |
0.6860 USD |
0.6860 USD |
0.7975 USD |
0.7628 USD |
| 2026-08-31 |
0.6716 USD |
44,826.3393 FIL |
0.6639 USD |
0.6612 USD |
0.6826 USD |
0.6793 USD |
| 2026-08-30 |
0.6802 USD |
21,681.5583 FIL |
0.6778 USD |
0.6723 USD |
0.6942 USD |
0.6779 USD |
| 2026-08-29 |
0.6819 USD |
10,964.9445 FIL |
0.6851 USD |
0.6786 USD |
0.6865 USD |
0.6815 USD |
| 2026-08-28 |
0.6898 USD |
118,203.1007 FIL |
0.7026 USD |
0.6699 USD |
0.7138 USD |
0.6830 USD |
| 2026-08-27 |
0.7183 USD |
34,866.6974 FIL |
0.7105 USD |
0.7046 USD |
0.7279 USD |
0.7102 USD |
| 2026-08-26 |
0.7025 USD |
86,922.8220 FIL |
0.7143 USD |
0.6886 USD |
0.7244 USD |
0.7028 USD |
| 2026-08-25 |
0.7413 USD |
179,087.7482 FIL |
0.7564 USD |
0.7000 USD |
0.7706 USD |
0.7132 USD |
| 2026-08-24 |
0.7581 USD |
75,270.5106 FIL |
0.7702 USD |
0.7466 USD |
0.7718 USD |
0.7564 USD |
| 2026-08-23 |
0.7569 USD |
154,168.4477 FIL |
0.7615 USD |
0.7346 USD |
0.7779 USD |
0.7776 USD |
| 2026-08-22 |
0.7963 USD |
471,229.6338 FIL |
0.8066 USD |
0.7171 USD |
0.8595 USD |
0.7636 USD |
| 2026-08-21 |
0.7797 USD |
61,571.3829 FIL |
0.7440 USD |
0.7440 USD |
0.8206 USD |
0.8181 USD |
| 2026-08-20 |
0.7141 USD |
152,492.8180 FIL |
0.6687 USD |
0.6681 USD |
0.7720 USD |
0.7315 USD |
| 2026-08-19 |
0.6704 USD |
143,881.1626 FIL |
0.6289 USD |
0.6273 USD |
0.7028 USD |
0.6770 USD |
| 2026-08-18 |
0.6364 USD |
139,135.6186 FIL |
0.6648 USD |
0.6086 USD |
0.6648 USD |
0.6320 USD |
| 2026-08-17 |
0.6708 USD |
41,742.0419 FIL |
0.6722 USD |
0.6640 USD |
0.6775 USD |
0.6727 USD |
| 2026-08-16 |
0.6754 USD |
16,901.0040 FIL |
0.6769 USD |
0.6609 USD |
0.6833 USD |
0.6637 USD |
| 2026-08-15 |
0.6879 USD |
63,341.5977 FIL |
0.6823 USD |
0.6745 USD |
0.7004 USD |
0.6752 USD |
| 2026-08-14 |
0.6724 USD |
35,522.4161 FIL |
0.6780 USD |
0.6633 USD |
0.6809 USD |
0.6808 USD |
| 2026-08-13 |
0.6707 USD |
15,650.2786 FIL |
0.6730 USD |
0.6660 USD |
0.6815 USD |
0.6760 USD |
| 2026-08-12 |
0.6788 USD |
66,572.7757 FIL |
0.7115 USD |
0.6610 USD |
0.7115 USD |
0.6693 USD |
| 2026-08-11 |
0.7040 USD |
87,576.4352 FIL |
0.7012 USD |
0.6900 USD |
0.7180 USD |
0.7115 USD |
| 2026-08-10 |
0.7007 USD |
30,802.9325 FIL |
0.7010 USD |
0.6920 USD |
0.7084 USD |
0.7028 USD |
| 2026-08-09 |
0.7094 USD |
27,731.2827 FIL |
0.7119 USD |
0.6984 USD |
0.7164 USD |
0.7021 USD |
| 2026-08-08 |
0.7138 USD |
66,440.1718 FIL |
0.6868 USD |
0.6868 USD |
0.7246 USD |
0.7112 USD |
| 2026-08-07 |
0.6894 USD |
73,698.6550 FIL |
0.7026 USD |
0.6734 USD |
0.7029 USD |
0.6833 USD |
| 2026-08-06 |
0.7087 USD |
209,231.0041 FIL |
0.7138 USD |
0.6801 USD |
0.7375 USD |
0.7032 USD |
| 2026-08-05 |
0.7204 USD |
56,353.0396 FIL |
0.7156 USD |
0.7054 USD |
0.7317 USD |
0.7217 USD |
| 2026-08-04 |
0.7221 USD |
23,120.6185 FIL |
0.7261 USD |
0.7099 USD |
0.7269 USD |
0.7249 USD |
| 2026-08-03 |
0.7208 USD |
38,210.5100 FIL |
0.7152 USD |
0.7065 USD |
0.7340 USD |
0.7233 USD |
| 2026-08-02 |
0.7143 USD |
36,289.6409 FIL |
0.7054 USD |
0.7054 USD |
0.7226 USD |
0.7179 USD |
| 2026-08-01 |
0.7159 USD |
57,993.6240 FIL |
0.7159 USD |
0.6957 USD |
0.7273 USD |
0.7006 USD |
| 2026-07-31 |
0.7163 USD |
29,938.6261 FIL |
0.7169 USD |
0.7078 USD |
0.7268 USD |
0.7149 USD |
| 2026-07-30 |
0.7058 USD |
38,015.6578 FIL |
0.6797 USD |
0.6789 USD |
0.7285 USD |
0.7139 USD |
| 2026-07-29 |
0.6856 USD |
17,907.6579 FIL |
0.7087 USD |
0.6610 USD |
0.7098 USD |
0.6775 USD |
| 2026-07-28 |
0.7012 USD |
6,647.7307 FIL |
0.6971 USD |
0.6880 USD |
0.7059 USD |
0.7054 USD |
| 2026-07-27 |
0.7061 USD |
105,004.0940 FIL |
0.7434 USD |
0.6899 USD |
0.7560 USD |
0.6940 USD |
| 2026-07-26 |
0.7428 USD |
34,538.0148 FIL |
0.7358 USD |
0.7358 USD |
0.7520 USD |
0.7444 USD |
| 2026-07-25 |
0.7246 USD |
10,354.5460 FIL |
0.7248 USD |
0.7156 USD |
0.7347 USD |
0.7347 USD |
| 2026-07-24 |
0.7224 USD |
7,058.1437 FIL |
0.7258 USD |
0.7118 USD |
0.7384 USD |
0.7261 USD |
| 2026-07-23 |
0.7362 USD |
19,788.8621 FIL |
0.7628 USD |
0.7234 USD |
0.7643 USD |
0.7281 USD |
| 2026-07-22 |
0.7662 USD |
42,196.7729 FIL |
0.7703 USD |
0.7588 USD |
0.7818 USD |
0.7588 USD |
| 2026-07-21 |
0.7658 USD |
48,410.1610 FIL |
0.7360 USD |
0.7360 USD |
0.7831 USD |
0.7700 USD |