Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
152.0571 USD |
27,179.1522 FIL |
156.7700 USD |
146.3300 USD |
158.7200 USD |
154.1900 USD |
| 2021-04-07 |
148.0308 USD |
78,525.7924 FIL |
165.4800 USD |
135.7100 USD |
165.4800 USD |
156.2200 USD |
| 2021-04-06 |
169.8896 USD |
14,122.5293 FIL |
176.3300 USD |
165.0000 USD |
178.8300 USD |
168.1800 USD |
| 2021-04-05 |
176.5600 USD |
17,445.1378 FIL |
182.4300 USD |
171.2900 USD |
186.8800 USD |
177.3400 USD |
| 2021-04-04 |
181.8000 USD |
46,612.8534 FIL |
178.2700 USD |
175.3600 USD |
193.2000 USD |
182.3700 USD |
| 2021-04-03 |
173.3220 USD |
28,014.9918 FIL |
172.6500 USD |
162.7000 USD |
180.7800 USD |
174.1600 USD |
| 2021-04-02 |
179.6845 USD |
57,931.6413 FIL |
185.8400 USD |
160.9800 USD |
205.4400 USD |
171.2800 USD |
| 2021-04-01 |
203.2982 USD |
136,852.6422 FIL |
191.4600 USD |
181.2000 USD |
237.3300 USD |
194.3200 USD |
| 2021-03-31 |
168.0384 USD |
145,409.8303 FIL |
151.4200 USD |
142.2000 USD |
197.0400 USD |
191.6000 USD |
| 2021-03-30 |
143.7714 USD |
49,389.0665 FIL |
126.9300 USD |
124.7600 USD |
153.7300 USD |
150.2000 USD |
| 2021-03-29 |
128.0271 USD |
15,586.1022 FIL |
125.8200 USD |
124.2700 USD |
130.0700 USD |
126.0700 USD |
| 2021-03-28 |
126.6707 USD |
60,471.0721 FIL |
131.9800 USD |
120.4600 USD |
133.7800 USD |
127.1700 USD |
| 2021-03-27 |
131.2905 USD |
85,322.8736 FIL |
124.6600 USD |
120.4600 USD |
139.4800 USD |
132.7700 USD |
| 2021-03-26 |
109.3972 USD |
40,994.8854 FIL |
91.4010 USD |
91.4010 USD |
124.2000 USD |
123.3400 USD |
| 2021-03-25 |
90.5341 USD |
24,322.0830 FIL |
85.9330 USD |
85.3400 USD |
95.8750 USD |
91.1700 USD |
| 2021-03-24 |
87.6346 USD |
47,825.0613 FIL |
82.5190 USD |
79.8970 USD |
94.8120 USD |
86.9870 USD |
| 2021-03-23 |
79.6135 USD |
39,426.5363 FIL |
76.3020 USD |
73.5350 USD |
85.4540 USD |
82.4000 USD |
| 2021-03-22 |
77.7830 USD |
13,382.1230 FIL |
80.5000 USD |
75.4460 USD |
81.5020 USD |
76.8730 USD |
| 2021-03-21 |
81.4546 USD |
14,901.1313 FIL |
82.0630 USD |
80.2340 USD |
83.1690 USD |
81.5450 USD |
| 2021-03-20 |
84.1206 USD |
21,348.8895 FIL |
83.0910 USD |
81.4920 USD |
86.0210 USD |
83.1700 USD |
| 2021-03-19 |
80.9612 USD |
37,570.6675 FIL |
79.5490 USD |
75.7970 USD |
85.8490 USD |
82.6210 USD |
| 2021-03-18 |
77.7215 USD |
142,661.8247 FIL |
88.2940 USD |
73.0210 USD |
89.4950 USD |
77.9300 USD |
| 2021-03-17 |
219.8363 USD |
190,622.2422 FIL |
63.3820 USD |
62.6610 USD |
8,575,500,000.0000 USD |
96.3710 USD |
| 2021-03-16 |
62.1990 USD |
81,122.3679 FIL |
53.7050 USD |
50.8920 USD |
63.1270 USD |
61.9000 USD |
| 2021-03-15 |
53.9870 USD |
62,827.1744 FIL |
54.4510 USD |
51.9790 USD |
56.2300 USD |
53.6290 USD |
| 2021-03-14 |
55.1665 USD |
90,757.3879 FIL |
49.6680 USD |
49.6680 USD |
57.2100 USD |
54.8360 USD |
| 2021-03-13 |
48.7594 USD |
40,113.9811 FIL |
43.8840 USD |
43.6960 USD |
52.0000 USD |
50.7300 USD |
| 2021-03-12 |
43.9116 USD |
31,517.3500 FIL |
42.5050 USD |
41.9720 USD |
45.0030 USD |
43.6450 USD |
| 2021-03-11 |
42.2955 USD |
8,874.9247 FIL |
42.6730 USD |
41.6890 USD |
43.1050 USD |
42.1030 USD |
| 2021-03-10 |
43.0380 USD |
12,546.9990 FIL |
41.9530 USD |
41.2230 USD |
44.1040 USD |
42.8780 USD |
| 2021-03-09 |
42.0400 USD |
7,495.8481 FIL |
41.5160 USD |
41.2800 USD |
42.5000 USD |
41.9830 USD |
| 2021-03-08 |
41.4359 USD |
6,403.5211 FIL |
41.4840 USD |
40.6480 USD |
41.8770 USD |
41.1840 USD |
| 2021-03-07 |
41.0370 USD |
6,890.7591 FIL |
40.3920 USD |
40.3340 USD |
41.7350 USD |
41.0200 USD |
| 2021-03-06 |
40.2100 USD |
24,723.3250 FIL |
40.6020 USD |
39.0400 USD |
40.9100 USD |
40.2800 USD |
| 2021-03-05 |
39.4169 USD |
24,669.0278 FIL |
40.4540 USD |
38.4090 USD |
40.6770 USD |
40.5890 USD |
| 2021-03-04 |
41.4903 USD |
33,011.6466 FIL |
42.0230 USD |
40.0000 USD |
43.1840 USD |
41.0600 USD |
| 2021-03-03 |
41.9376 USD |
52,763.1446 FIL |
38.1800 USD |
38.0740 USD |
44.9120 USD |
42.1970 USD |
| 2021-03-02 |
38.3240 USD |
23,918.6658 FIL |
38.5770 USD |
37.2880 USD |
38.9860 USD |
38.2230 USD |
| 2021-03-01 |
37.5002 USD |
29,100.5117 FIL |
36.0080 USD |
35.7660 USD |
39.3190 USD |
38.3330 USD |
| 2021-02-28 |
36.0945 USD |
35,557.8505 FIL |
37.7270 USD |
34.9310 USD |
38.3330 USD |
36.0270 USD |
| 2021-02-27 |
37.7890 USD |
36,058.1124 FIL |
35.0980 USD |
35.0980 USD |
38.6890 USD |
37.6050 USD |
| 2021-02-26 |
35.1284 USD |
24,535.1408 FIL |
34.9900 USD |
33.1480 USD |
36.3690 USD |
34.6050 USD |
| 2021-02-25 |
36.0131 USD |
14,893.5949 FIL |
36.5000 USD |
34.8030 USD |
37.4290 USD |
34.9880 USD |
| 2021-02-24 |
36.5987 USD |
33,064.1312 FIL |
35.6060 USD |
34.3640 USD |
38.1370 USD |
36.4540 USD |
| 2021-02-23 |
35.1835 USD |
71,267.3075 FIL |
39.4440 USD |
31.5050 USD |
39.4630 USD |
35.4040 USD |
| 2021-02-22 |
39.3530 USD |
90,295.0973 FIL |
44.6400 USD |
31.0000 USD |
44.6400 USD |
39.4150 USD |
| 2021-02-21 |
44.8654 USD |
22,534.0998 FIL |
42.8780 USD |
42.4650 USD |
45.9090 USD |
44.6960 USD |
| 2021-02-20 |
42.9485 USD |
47,423.3184 FIL |
43.1930 USD |
41.9100 USD |
49.1030 USD |
43.0320 USD |
| 2021-02-19 |
43.2446 USD |
24,289.7146 FIL |
43.5410 USD |
41.2890 USD |
43.6200 USD |
42.9580 USD |
| 2021-02-18 |
43.1501 USD |
17,156.9347 FIL |
43.4840 USD |
42.5330 USD |
44.4140 USD |
43.4840 USD |