Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.5387 USD |
68,633.1546 FIL |
1.6055 USD |
1.4708 USD |
1.6088 USD |
1.4909 USD |
| 2025-10-15 |
1.6329 USD |
3,866.0802 FIL |
1.6796 USD |
1.5810 USD |
1.7121 USD |
1.6092 USD |
| 2025-10-14 |
1.6314 USD |
34,454.0556 FIL |
1.7357 USD |
1.5600 USD |
1.7357 USD |
1.6503 USD |
| 2025-10-13 |
1.6418 USD |
41,396.7207 FIL |
1.6460 USD |
1.6045 USD |
1.6843 USD |
1.6724 USD |
| 2025-10-12 |
1.5852 USD |
106,339.6191 FIL |
1.5647 USD |
1.5000 USD |
1.6945 USD |
1.6629 USD |
| 2025-10-11 |
1.6909 USD |
98,241.8574 FIL |
1.6951 USD |
1.6088 USD |
1.7602 USD |
1.6995 USD |
| 2025-10-10 |
2.3383 USD |
43,260.9066 FIL |
2.3013 USD |
2.2000 USD |
2.4500 USD |
2.2000 USD |
| 2025-10-09 |
2.2851 USD |
5,846.7631 FIL |
2.3609 USD |
2.2500 USD |
2.3609 USD |
2.2500 USD |
| 2025-10-08 |
2.3191 USD |
19,992.3871 FIL |
2.2820 USD |
2.2578 USD |
2.4121 USD |
2.3810 USD |
| 2025-10-07 |
2.3289 USD |
3,938.1007 FIL |
2.4129 USD |
2.2781 USD |
2.4129 USD |
2.2930 USD |
| 2025-10-06 |
2.4146 USD |
21,293.0188 FIL |
2.3416 USD |
2.3319 USD |
2.4300 USD |
2.4072 USD |
| 2025-10-05 |
2.3826 USD |
21,114.8606 FIL |
2.3185 USD |
2.3026 USD |
2.4199 USD |
2.3500 USD |
| 2025-10-04 |
2.2842 USD |
25,669.6624 FIL |
2.3934 USD |
2.2755 USD |
2.3956 USD |
2.2788 USD |
| 2025-10-03 |
2.3451 USD |
1,209.9649 FIL |
2.3774 USD |
2.3290 USD |
2.3774 USD |
2.3311 USD |
| 2025-10-02 |
2.3510 USD |
6,615.6979 FIL |
2.3040 USD |
2.2954 USD |
2.3900 USD |
2.3876 USD |
| 2025-10-01 |
2.2551 USD |
20,307.9215 FIL |
2.1819 USD |
2.1692 USD |
2.3005 USD |
2.2898 USD |
| 2025-09-30 |
2.1851 USD |
3,008.8089 FIL |
2.1917 USD |
2.1560 USD |
2.2043 USD |
2.1973 USD |
| 2025-09-29 |
2.2112 USD |
1,512.7379 FIL |
2.2204 USD |
2.1868 USD |
2.2204 USD |
2.1922 USD |
| 2025-09-28 |
2.2178 USD |
1,491.2813 FIL |
2.1852 USD |
2.1457 USD |
2.2228 USD |
2.2181 USD |
| 2025-09-27 |
2.1947 USD |
3,610.0217 FIL |
2.1957 USD |
2.1851 USD |
2.1966 USD |
2.1941 USD |
| 2025-09-26 |
2.1392 USD |
3,502.5701 FIL |
2.1407 USD |
2.1033 USD |
2.1761 USD |
2.1761 USD |
| 2025-09-25 |
2.1424 USD |
23,841.6532 FIL |
2.2295 USD |
2.0928 USD |
2.2295 USD |
2.1383 USD |
| 2025-09-24 |
2.2248 USD |
6,447.1633 FIL |
2.2633 USD |
2.2121 USD |
2.2900 USD |
2.2196 USD |
| 2025-09-23 |
2.2604 USD |
4,345.5060 FIL |
2.2589 USD |
2.2205 USD |
2.2748 USD |
2.2682 USD |
| 2025-09-22 |
2.2837 USD |
196,475.7565 FIL |
2.4058 USD |
2.1885 USD |
2.4058 USD |
2.2490 USD |
| 2025-09-21 |
2.4301 USD |
1,515.8090 FIL |
2.4300 USD |
2.4000 USD |
2.4695 USD |
2.4230 USD |
| 2025-09-20 |
2.4559 USD |
1,719.1181 FIL |
2.4620 USD |
2.4375 USD |
2.4802 USD |
2.4621 USD |
| 2025-09-19 |
2.5236 USD |
1,623.6698 FIL |
2.5849 USD |
2.5421 USD |
2.6137 USD |
2.5432 USD |
| 2025-09-18 |
2.5608 USD |
2,872.8755 FIL |
2.5723 USD |
2.5347 USD |
2.5819 USD |
2.5765 USD |
| 2025-09-17 |
2.5282 USD |
13,267.6446 FIL |
2.5632 USD |
2.4654 USD |
2.5805 USD |
2.4654 USD |
| 2025-09-16 |
2.6198 USD |
79,087.9099 FIL |
2.4121 USD |
2.4115 USD |
2.6657 USD |
2.5752 USD |
| 2025-09-15 |
2.4098 USD |
51,142.9104 FIL |
2.5187 USD |
2.3796 USD |
2.5559 USD |
2.4097 USD |
| 2025-09-14 |
2.5136 USD |
33,216.8935 FIL |
2.6174 USD |
2.5123 USD |
2.6194 USD |
2.5123 USD |
| 2025-09-13 |
2.6248 USD |
50,018.6932 FIL |
2.5507 USD |
2.5460 USD |
2.6473 USD |
2.6258 USD |
| 2025-09-12 |
2.5248 USD |
5,899.0376 FIL |
2.5362 USD |
2.4711 USD |
2.5584 USD |
2.5307 USD |
| 2025-09-11 |
2.4995 USD |
37,146.8793 FIL |
2.4863 USD |
2.4834 USD |
2.5300 USD |
2.5113 USD |
| 2025-09-10 |
2.4687 USD |
14,103.9028 FIL |
2.4457 USD |
2.4428 USD |
2.5003 USD |
2.4987 USD |
| 2025-09-09 |
2.4635 USD |
11,424.0718 FIL |
2.4425 USD |
2.4212 USD |
2.5010 USD |
2.4397 USD |
| 2025-09-08 |
2.4347 USD |
43,481.6654 FIL |
2.3856 USD |
2.3856 USD |
2.4668 USD |
2.4549 USD |
| 2025-09-07 |
2.3845 USD |
55,640.3643 FIL |
2.3349 USD |
2.3349 USD |
2.4300 USD |
2.3747 USD |
| 2025-09-06 |
2.3216 USD |
6,462.5448 FIL |
2.3411 USD |
2.3099 USD |
2.3411 USD |
2.3337 USD |
| 2025-09-05 |
2.3218 USD |
88,254.6919 FIL |
2.2718 USD |
2.2718 USD |
2.3846 USD |
2.3227 USD |
| 2025-09-04 |
2.2629 USD |
8,665.1816 FIL |
2.3304 USD |
2.2400 USD |
2.3340 USD |
2.2508 USD |
| 2025-09-03 |
2.2758 USD |
672.3825 FIL |
2.2843 USD |
2.2669 USD |
2.2852 USD |
2.2810 USD |
| 2025-09-02 |
2.2686 USD |
16,660.7255 FIL |
2.2865 USD |
2.2233 USD |
2.2943 USD |
2.2795 USD |
| 2025-09-01 |
2.3850 USD |
108,292.5223 FIL |
2.2700 USD |
2.2300 USD |
2.5100 USD |
2.2746 USD |
| 2025-08-31 |
2.3305 USD |
297.2076 FIL |
2.2991 USD |
2.2991 USD |
2.3348 USD |
2.2996 USD |
| 2025-08-30 |
2.2907 USD |
385.7088 FIL |
2.2756 USD |
2.2499 USD |
2.3010 USD |
2.2813 USD |
| 2025-08-29 |
2.3191 USD |
3,640.4370 FIL |
2.3967 USD |
2.2511 USD |
2.3967 USD |
2.2934 USD |
| 2025-08-28 |
2.3333 USD |
14,244.9516 FIL |
2.3145 USD |
2.3047 USD |
2.4000 USD |
2.3389 USD |