Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Price
Date Price Volume Open Low High Close
2023-03-23 5.7957 USD 18,550.0535 FIL 5.6563 USD 5.6166 USD 5.9683 USD 5.9294 USD
2023-03-22 5.7025 USD 69,043.5638 FIL 5.9235 USD 5.3282 USD 5.9743 USD 5.5557 USD
2023-03-21 5.8396 USD 22,855.0499 FIL 5.7337 USD 5.6280 USD 6.0870 USD 5.8941 USD
2023-03-20 5.9871 USD 47,940.8711 FIL 6.2689 USD 5.6627 USD 6.4416 USD 5.7599 USD
2023-03-19 6.0979 USD 41,038.8231 FIL 5.8867 USD 5.8546 USD 6.3251 USD 6.2275 USD
2023-03-18 6.2431 USD 83,332.3334 FIL 6.3824 USD 5.8567 USD 6.5391 USD 5.8807 USD
2023-03-17 6.2090 USD 66,555.6636 FIL 5.8125 USD 5.7137 USD 6.2902 USD 6.1965 USD
2023-03-16 5.7291 USD 49,025.7118 FIL 5.6291 USD 5.5253 USD 5.9292 USD 5.8442 USD
2023-03-15 5.8936 USD 116,130.8587 FIL 6.7792 USD 5.3444 USD 7.0480 USD 5.5425 USD
2023-03-14 6.8917 USD 145,731.7949 FIL 6.4034 USD 6.1601 USD 7.5900 USD 6.8140 USD
2023-03-13 6.1207 USD 146,318.7283 FIL 5.7321 USD 5.6944 USD 6.6003 USD 6.3784 USD
2023-03-12 5.1156 USD 44,903.2527 FIL 4.9729 USD 4.8225 USD 5.4627 USD 5.4595 USD
2023-03-11 4.9413 USD 53,020.0037 FIL 5.3244 USD 4.6789 USD 5.5365 USD 4.9524 USD
2023-03-10 5.2969 USD 28,104.5105 FIL 5.5107 USD 5.1100 USD 5.5214 USD 5.3279 USD
2023-03-09 5.7348 USD 60,909.5248 FIL 5.8117 USD 5.2943 USD 6.2014 USD 5.4204 USD
2023-03-08 5.7226 USD 31,928.3653 FIL 5.9890 USD 5.6029 USD 6.1023 USD 5.8158 USD
2023-03-07 5.9369 USD 10,436.7840 FIL 6.0864 USD 5.7763 USD 6.1847 USD 5.9784 USD
2023-03-06 6.1097 USD 7,747.5904 FIL 6.1346 USD 6.0164 USD 6.2412 USD 6.1224 USD
2023-03-05 6.1885 USD 17,197.8589 FIL 5.9228 USD 5.8828 USD 6.2632 USD 6.1797 USD
2023-03-04 5.9298 USD 39,279.4603 FIL 6.2540 USD 5.6900 USD 6.3164 USD 5.8662 USD
2023-03-03 6.2383 USD 47,281.4228 FIL 6.9017 USD 5.8778 USD 6.9702 USD 6.1743 USD
2023-03-02 6.9713 USD 36,781.1340 FIL 7.2426 USD 6.6488 USD 7.3519 USD 6.8933 USD
2023-03-01 6.9544 USD 62,051.0978 FIL 6.4853 USD 6.4214 USD 7.2684 USD 7.1942 USD
2023-02-28 6.5158 USD 37,533.1982 FIL 6.8598 USD 6.3297 USD 6.8716 USD 6.4508 USD
2023-02-27 6.8527 USD 30,029.5108 FIL 6.8731 USD 6.6765 USD 7.2470 USD 6.8529 USD
2023-02-26 6.7957 USD 14,103.6246 FIL 6.6972 USD 6.6498 USD 6.9955 USD 6.7856 USD
2023-02-25 6.6882 USD 35,880.3490 FIL 6.8533 USD 6.3500 USD 6.9903 USD 6.5149 USD
2023-02-24 7.3259 USD 116,132.5450 FIL 7.8497 USD 6.6346 USD 8.0509 USD 6.8096 USD
2023-02-23 7.9485 USD 67,054.9990 FIL 8.0281 USD 7.6394 USD 8.2664 USD 7.8726 USD
2023-02-22 8.0163 USD 289,478.2199 FIL 8.1974 USD 7.5368 USD 9.1629 USD 8.0310 USD
2023-02-21 8.0825 USD 170,260.7682 FIL 8.5548 USD 7.7016 USD 8.6645 USD 8.1336 USD
2023-02-20 8.4306 USD 116,917.1727 FIL 8.5343 USD 8.0809 USD 8.7058 USD 8.5234 USD
2023-02-19 8.4851 USD 426,122.4678 FIL 7.5217 USD 7.5188 USD 9.4793 USD 8.3607 USD
2023-02-18 7.5532 USD 218,154.4414 FIL 7.6389 USD 7.2812 USD 7.9703 USD 7.6407 USD
2023-02-17 7.1321 USD 618,497.8897 FIL 5.4088 USD 5.4088 USD 7.8820 USD 7.6116 USD
2023-02-16 5.7058 USD 129,440.4176 FIL 5.4892 USD 5.3794 USD 5.9850 USD 5.4316 USD
2023-02-15 5.2310 USD 29,433.7698 FIL 5.1030 USD 5.0108 USD 5.4755 USD 5.4446 USD
2023-02-14 4.9403 USD 30,162.2279 FIL 4.8610 USD 4.7563 USD 5.1012 USD 5.0728 USD
2023-02-13 4.7904 USD 21,115.8360 FIL 4.9093 USD 4.6950 USD 4.9663 USD 4.8629 USD
2023-02-12 5.0222 USD 11,220.2556 FIL 5.0941 USD 4.8561 USD 5.1450 USD 4.9268 USD
2023-02-11 5.0347 USD 15,905.4365 FIL 4.8530 USD 4.8456 USD 5.1125 USD 5.1046 USD
2023-02-10 4.8730 USD 33,666.8725 FIL 4.7757 USD 4.7254 USD 4.9967 USD 4.8432 USD
2023-02-09 4.9753 USD 80,217.1135 FIL 5.4435 USD 4.6082 USD 5.5073 USD 4.7447 USD
2023-02-08 5.5112 USD 42,890.5748 FIL 5.5511 USD 5.2622 USD 5.7154 USD 5.4562 USD
2023-02-07 5.3787 USD 19,137.6724 FIL 5.1253 USD 5.1253 USD 5.5194 USD 5.5194 USD
2023-02-06 5.2986 USD 12,996.3464 FIL 5.3043 USD 5.1869 USD 5.4010 USD 5.1981 USD
2023-02-05 5.3149 USD 28,561.0630 FIL 5.5183 USD 5.1636 USD 5.5482 USD 5.1869 USD
2023-02-04 5.5257 USD 11,576.9701 FIL 5.6778 USD 5.4828 USD 5.7268 USD 5.5254 USD
2023-02-03 5.5752 USD 26,121.0614 FIL 5.4767 USD 5.4139 USD 5.7677 USD 5.6590 USD
2023-02-02 5.6899 USD 42,765.2603 FIL 5.6866 USD 5.4500 USD 5.8580 USD 5.5179 USD