Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2024-05-05 6.1712 USD 4,515.0812 FIL 6.0696 USD 5.9729 USD 6.3170 USD 6.1814 USD
2024-05-04 6.1106 USD 4,511.4855 FIL 6.0456 USD 6.0189 USD 6.2079 USD 6.0796 USD
2024-05-03 6.0583 USD 4,119.7747 FIL 5.9305 USD 5.8533 USD 6.1005 USD 6.0653 USD
2024-05-02 5.8040 USD 7,256.0454 FIL 5.6940 USD 5.5725 USD 5.9914 USD 5.9649 USD
2024-05-01 5.4808 USD 12,261.8403 FIL 5.6370 USD 5.2300 USD 5.7768 USD 5.6760 USD
2024-04-30 5.6609 USD 10,844.3825 FIL 5.9093 USD 5.4523 USD 5.9955 USD 5.5919 USD
2024-04-29 5.8456 USD 14,968.3530 FIL 5.9270 USD 5.7501 USD 5.9985 USD 5.8132 USD
2024-04-28 6.0997 USD 39,092.1707 FIL 5.9339 USD 5.9339 USD 6.1436 USD 6.1061 USD
2024-04-27 5.7941 USD 19,409.5819 FIL 6.0023 USD 5.6832 USD 6.0311 USD 5.9253 USD
2024-04-26 5.9681 USD 5,974.9842 FIL 5.9988 USD 5.8382 USD 6.1100 USD 6.0479 USD
2024-04-25 6.0060 USD 17,514.6664 FIL 6.0651 USD 5.8693 USD 6.1133 USD 5.9961 USD
2024-04-24 6.3313 USD 7,302.8038 FIL 6.4091 USD 6.0757 USD 6.5374 USD 6.1557 USD
2024-04-23 6.5244 USD 4,482.6589 FIL 6.6078 USD 6.4436 USD 6.6487 USD 6.5163 USD
2024-04-22 6.5712 USD 12,492.9229 FIL 6.5000 USD 6.4209 USD 6.7231 USD 6.5325 USD
2024-04-21 6.5319 USD 10,036.4795 FIL 6.6300 USD 6.3789 USD 6.7745 USD 6.4314 USD
2024-04-20 6.3410 USD 2,684.4970 FIL 6.1498 USD 6.1036 USD 6.5958 USD 6.5958 USD
2024-04-19 5.9297 USD 46,578.4815 FIL 5.9518 USD 5.5531 USD 6.2724 USD 6.1571 USD
2024-04-18 5.9350 USD 7,798.5505 FIL 5.8305 USD 5.7288 USD 6.0462 USD 5.9100 USD
2024-04-17 5.7925 USD 21,071.0356 FIL 6.0427 USD 5.6172 USD 6.1038 USD 5.9390 USD
2024-04-16 5.9150 USD 12,272.5906 FIL 5.9641 USD 5.7176 USD 6.1300 USD 6.1300 USD
2024-04-15 6.1929 USD 12,284.5071 FIL 6.1334 USD 5.9097 USD 6.5359 USD 5.9124 USD
2024-04-14 5.8530 USD 37,995.7044 FIL 5.7214 USD 5.4876 USD 6.1485 USD 5.8005 USD
2024-04-13 5.9947 USD 69,581.1115 FIL 6.6039 USD 5.0061 USD 6.7203 USD 5.2867 USD
2024-04-12 7.8713 USD 11,225.9589 FIL 8.0795 USD 7.7000 USD 8.2268 USD 7.7935 USD
2024-04-11 8.1996 USD 21,541.5951 FIL 8.4710 USD 7.9822 USD 8.6056 USD 7.9954 USD
2024-04-10 8.5355 USD 62,245.6946 FIL 8.6522 USD 8.2032 USD 8.7166 USD 8.4475 USD
2024-04-09 9.0143 USD 13,879.7075 FIL 9.3311 USD 8.6858 USD 9.3311 USD 8.7226 USD
2024-04-08 9.1107 USD 8,745.5694 FIL 8.8070 USD 8.6689 USD 9.3196 USD 9.2979 USD
2024-04-07 8.7947 USD 107,742.0965 FIL 8.5839 USD 8.5768 USD 8.8811 USD 8.8322 USD
2024-04-06 8.5555 USD 3,842.3690 FIL 8.3635 USD 8.3635 USD 8.6681 USD 8.6315 USD
2024-04-05 8.3956 USD 4,668.2212 FIL 8.6171 USD 8.1037 USD 8.6284 USD 8.4157 USD
2024-04-04 8.5479 USD 6,959.1116 FIL 8.4041 USD 8.2148 USD 8.8093 USD 8.6500 USD
2024-04-03 8.6083 USD 24,163.5377 FIL 8.5843 USD 8.3172 USD 8.7788 USD 8.3585 USD
2024-04-02 8.7840 USD 10,831.5308 FIL 9.3685 USD 8.4959 USD 9.3685 USD 8.6792 USD
2024-04-01 10.0095 USD 45,838.2667 FIL 9.9854 USD 9.0824 USD 10.4740 USD 9.0887 USD
2024-03-31 9.6109 USD 6,460.5863 FIL 9.4400 USD 9.4301 USD 9.7844 USD 9.7678 USD
2024-03-30 9.7374 USD 10,653.5744 FIL 9.6374 USD 9.4652 USD 9.9224 USD 9.4967 USD
2024-03-29 9.7860 USD 20,975.1686 FIL 9.3010 USD 9.2301 USD 10.2400 USD 9.6818 USD
2024-03-28 9.1618 USD 18,172.0018 FIL 9.1214 USD 8.9754 USD 9.3635 USD 9.3635 USD
2024-03-27 9.3247 USD 13,533.4062 FIL 9.4255 USD 9.0036 USD 9.6218 USD 9.1631 USD
2024-03-26 9.5003 USD 11,229.0350 FIL 9.3792 USD 9.1965 USD 9.7168 USD 9.3952 USD
2024-03-25 9.2876 USD 17,056.7998 FIL 8.8654 USD 8.8622 USD 9.5134 USD 9.5134 USD
2024-03-24 8.7001 USD 11,316.4597 FIL 8.7050 USD 8.5386 USD 8.8043 USD 8.7151 USD
2024-03-23 8.8438 USD 25,761.8017 FIL 8.7004 USD 8.5301 USD 8.9533 USD 8.7644 USD
2024-03-22 8.7927 USD 18,695.5139 FIL 8.9989 USD 8.4361 USD 9.2611 USD 8.6504 USD
2024-03-21 8.8837 USD 31,941.3760 FIL 8.6343 USD 8.5834 USD 9.2951 USD 8.8671 USD
2024-03-20 8.1032 USD 29,225.4121 FIL 8.0532 USD 7.6889 USD 8.3990 USD 8.2194 USD
2024-03-19 8.4135 USD 28,472.8401 FIL 8.8500 USD 8.0000 USD 8.9189 USD 8.6038 USD
2024-03-18 9.2264 USD 16,561.7067 FIL 9.0945 USD 8.6400 USD 9.6306 USD 8.8427 USD
2024-03-17 8.9776 USD 57,093.7596 FIL 8.8603 USD 8.3000 USD 9.2940 USD 9.2147 USD