Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
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
2021-02-17 43.1220 USD 27,427.3330 FIL 41.9330 USD 40.3470 USD 44.6960 USD 43.1810 USD
2021-02-16 42.0170 USD 27,688.3026 FIL 42.9080 USD 40.2010 USD 45.8400 USD 41.9280 USD
2021-02-15 42.7792 USD 74,583.8136 FIL 47.2140 USD 35.9740 USD 50.4540 USD 42.9510 USD
2021-02-14 47.4378 USD 49,132.2431 FIL 41.8390 USD 41.2300 USD 52.5360 USD 47.2180 USD
2021-02-13 41.9165 USD 32,234.8377 FIL 42.7360 USD 39.8110 USD 47.1000 USD 41.6220 USD
2021-02-12 42.6746 USD 18,053.3690 FIL 40.4280 USD 39.2730 USD 44.7640 USD 42.7980 USD
2021-02-11 39.9270 USD 41,664.2649 FIL 40.1030 USD 36.9030 USD 43.7000 USD 40.1030 USD
2021-02-10 39.8074 USD 106,781.6170 FIL 44.0370 USD 35.1120 USD 47.7310 USD 39.9280 USD
2021-02-09 43.7974 USD 104,193.7970 FIL 27.7670 USD 27.1070 USD 51.8640 USD 44.1880 USD
2021-02-08 27.9265 USD 31,866.3268 FIL 24.0460 USD 23.8730 USD 28.6330 USD 27.7980 USD
2021-02-07 24.0500 USD 2,024.2591 FIL 24.2910 USD 23.7050 USD 24.5920 USD 24.0850 USD
2021-02-06 24.2475 USD 9,069.3368 FIL 24.5320 USD 23.8510 USD 25.2080 USD 24.2520 USD
2021-02-05 24.5120 USD 18,306.2622 FIL 22.9040 USD 22.8690 USD 25.6020 USD 24.5470 USD
2021-02-04 22.9060 USD 1,185.4605 FIL 23.0910 USD 22.7390 USD 23.2580 USD 22.9390 USD
2021-02-03 23.0665 USD 15,389.8458 FIL 22.5050 USD 22.4300 USD 23.4440 USD 23.0010 USD
2021-02-02 22.5366 USD 14,753.5741 FIL 22.6630 USD 22.3490 USD 22.9610 USD 22.5070 USD
2021-02-01 22.6139 USD 16,862.9582 FIL 22.2920 USD 22.0600 USD 24.0240 USD 22.6010 USD