Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Price
Date Price Volume Open Low High Close
2025-04-05 2.6989 USD 21,567.1718 FIL 2.7501 USD 2.6576 USD 2.7559 USD 2.7016 USD
2025-04-04 2.9285 USD 102,811.2907 FIL 2.7243 USD 2.7087 USD 3.5000 USD 2.7935 USD
2025-04-03 2.7132 USD 36,492.9397 FIL 2.7021 USD 2.6059 USD 2.7770 USD 2.6936 USD
2025-04-02 2.7251 USD 27,523.0927 FIL 2.8200 USD 2.6500 USD 2.9000 USD 2.6626 USD
2025-04-01 2.8511 USD 16,140.0324 FIL 2.7877 USD 2.7810 USD 2.9438 USD 2.8560 USD
2025-03-31 2.7703 USD 4,138.7108 FIL 2.7635 USD 2.7045 USD 2.8100 USD 2.7741 USD
2025-03-30 2.7556 USD 13,249.2757 FIL 2.7498 USD 2.7173 USD 2.8011 USD 2.7799 USD
2025-03-29 2.7973 USD 55,023.2454 FIL 2.8387 USD 2.7551 USD 2.8492 USD 2.7625 USD
2025-03-28 2.8839 USD 21,422.4105 FIL 3.0199 USD 2.7900 USD 3.0449 USD 2.8283 USD
2025-03-27 3.0218 USD 4,946.0976 FIL 3.0281 USD 2.9654 USD 3.1064 USD 2.9664 USD
2025-03-26 3.1088 USD 3,764.6732 FIL 3.1421 USD 3.0700 USD 3.2171 USD 3.1151 USD
2025-03-25 3.1293 USD 6,325.4931 FIL 3.1295 USD 3.1000 USD 3.1587 USD 3.1538 USD
2025-03-24 3.1388 USD 40,597.0946 FIL 3.0370 USD 3.0124 USD 3.2040 USD 3.1399 USD
2025-03-23 2.9976 USD 2,436.0475 FIL 2.9884 USD 2.9721 USD 3.0297 USD 3.0145 USD
2025-03-22 3.0019 USD 2,610.0601 FIL 2.9243 USD 2.9243 USD 3.0500 USD 2.9818 USD
2025-03-21 3.0166 USD 10,127.1517 FIL 3.0575 USD 2.9055 USD 3.0681 USD 2.9055 USD
2025-03-20 3.0547 USD 20,869.6971 FIL 3.0967 USD 2.9813 USD 3.1017 USD 3.0581 USD
2025-03-19 2.9781 USD 15,897.7075 FIL 2.9364 USD 2.9262 USD 3.0400 USD 3.0185 USD
2025-03-18 2.9023 USD 30,317.1175 FIL 3.0267 USD 2.8293 USD 3.0295 USD 2.9282 USD
2025-03-17 2.9394 USD 18,295.2945 FIL 2.8394 USD 2.8393 USD 3.0718 USD 3.0718 USD
2025-03-16 2.8959 USD 9,003.0999 FIL 2.9552 USD 2.8348 USD 2.9552 USD 2.8835 USD
2025-03-15 2.9255 USD 8,053.9643 FIL 2.8918 USD 2.8710 USD 2.9826 USD 2.9664 USD
2025-03-14 2.8363 USD 10,240.7548 FIL 2.7525 USD 2.7496 USD 2.8700 USD 2.8656 USD
2025-03-13 2.7488 USD 12,284.4221 FIL 2.8043 USD 2.6700 USD 2.8474 USD 2.7025 USD
2025-03-12 2.7941 USD 23,872.5674 FIL 2.7540 USD 2.6800 USD 2.8809 USD 2.7333 USD
2025-03-11 2.6245 USD 51,778.0522 FIL 2.6570 USD 2.4523 USD 2.7424 USD 2.6784 USD
2025-03-10 2.7180 USD 28,200.1564 FIL 2.7999 USD 2.6100 USD 2.9800 USD 2.6754 USD
2025-03-09 2.8646 USD 6,677.1836 FIL 3.1248 USD 2.7557 USD 3.1273 USD 2.8283 USD
2025-03-08 3.0967 USD 4,688.8004 FIL 3.1193 USD 3.0500 USD 3.1646 USD 3.1495 USD
2025-03-07 3.1373 USD 8,412.9830 FIL 3.1077 USD 2.9178 USD 3.2300 USD 3.1443 USD
2025-03-06 3.0852 USD 3,855.9713 FIL 3.1505 USD 3.0600 USD 3.2010 USD 3.0826 USD
2025-03-05 3.0189 USD 2,105.9948 FIL 3.0184 USD 2.9995 USD 3.1012 USD 3.0924 USD
2025-03-04 2.9250 USD 190,842.0706 FIL 3.0671 USD 2.8000 USD 3.0923 USD 3.0378 USD
2025-03-03 3.2622 USD 46,540.5016 FIL 3.5795 USD 3.0190 USD 3.5882 USD 3.0191 USD
2025-03-02 3.4597 USD 45,623.0162 FIL 3.2533 USD 3.2054 USD 3.5985 USD 3.5702 USD
2025-03-01 3.2256 USD 6,953.5838 FIL 3.2573 USD 3.1487 USD 3.2993 USD 3.1721 USD
2025-02-28 3.1234 USD 59,737.7155 FIL 3.2676 USD 3.0057 USD 3.3254 USD 3.2526 USD
2025-02-27 3.2472 USD 11,457.6376 FIL 3.1587 USD 3.1353 USD 3.3472 USD 3.2852 USD
2025-02-26 3.1695 USD 15,428.8322 FIL 3.1425 USD 3.0830 USD 3.2237 USD 3.0930 USD
2025-02-25 2.9609 USD 74,036.0331 FIL 3.0342 USD 2.8214 USD 3.1828 USD 3.1580 USD
2025-02-24 3.1460 USD 48,162.5554 FIL 3.4344 USD 2.9463 USD 3.4344 USD 3.0510 USD
2025-02-23 3.4628 USD 16,538.3743 FIL 3.4402 USD 3.3875 USD 3.5066 USD 3.4137 USD
2025-02-22 3.3503 USD 7,078.8370 FIL 3.3110 USD 3.3106 USD 3.4536 USD 3.4263 USD
2025-02-21 3.4272 USD 50,111.7631 FIL 3.5051 USD 3.2621 USD 3.6050 USD 3.2799 USD
2025-02-20 3.4582 USD 52,182.8467 FIL 3.3414 USD 3.3414 USD 3.5068 USD 3.4996 USD
2025-02-19 3.2710 USD 3,504.7066 FIL 3.2414 USD 3.2087 USD 3.3285 USD 3.2892 USD
2025-02-18 3.2077 USD 21,990.3580 FIL 3.4091 USD 3.1412 USD 3.4091 USD 3.1716 USD
2025-02-17 3.4558 USD 21,120.3003 FIL 3.4163 USD 3.3295 USD 3.5109 USD 3.4261 USD
2025-02-16 3.4122 USD 22,217.3221 FIL 3.4144 USD 3.3630 USD 3.4842 USD 3.4197 USD
2025-02-15 3.4717 USD 4,158.6314 FIL 3.5207 USD 3.4278 USD 3.5657 USD 3.4300 USD