Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-04 |
55.8774 USD |
4,434.1774 FIL |
54.2180 USD |
54.0770 USD |
57.2600 USD |
56.3520 USD |
| 2021-08-03 |
53.6149 USD |
3,643.8241 FIL |
54.4430 USD |
52.8390 USD |
54.9540 USD |
54.5390 USD |
| 2021-08-02 |
54.8528 USD |
4,089.9500 FIL |
53.9360 USD |
53.1850 USD |
55.9770 USD |
54.8030 USD |
| 2021-08-01 |
55.9262 USD |
44,364.2712 FIL |
51.9590 USD |
51.6000 USD |
58.1610 USD |
53.6890 USD |
| 2021-07-31 |
51.5836 USD |
7,728.6164 FIL |
51.3770 USD |
50.4040 USD |
52.7770 USD |
52.3100 USD |
| 2021-07-30 |
50.0894 USD |
2,336.0350 FIL |
49.3610 USD |
48.6470 USD |
51.3770 USD |
51.1200 USD |
| 2021-07-29 |
48.9155 USD |
1,394.8067 FIL |
49.3430 USD |
48.4990 USD |
49.7400 USD |
49.4520 USD |
| 2021-07-28 |
49.7981 USD |
6,962.0622 FIL |
49.5180 USD |
48.3610 USD |
51.0540 USD |
49.0870 USD |
| 2021-07-27 |
48.6028 USD |
4,084.0024 FIL |
49.0030 USD |
47.4200 USD |
49.8590 USD |
49.2310 USD |
| 2021-07-26 |
51.1848 USD |
14,975.4780 FIL |
49.0400 USD |
48.8300 USD |
52.9430 USD |
49.1270 USD |
| 2021-07-25 |
48.6931 USD |
5,896.6800 FIL |
49.7950 USD |
47.2400 USD |
50.1320 USD |
48.5930 USD |
| 2021-07-24 |
48.8360 USD |
9,097.0499 FIL |
47.5280 USD |
46.3900 USD |
51.3330 USD |
49.2370 USD |
| 2021-07-23 |
45.9199 USD |
2,172.5965 FIL |
45.7460 USD |
44.9460 USD |
47.4360 USD |
46.4110 USD |
| 2021-07-22 |
45.3560 USD |
1,743.3938 FIL |
46.2800 USD |
44.6010 USD |
46.9130 USD |
45.3850 USD |
| 2021-07-21 |
45.1153 USD |
9,630.7374 FIL |
41.3540 USD |
40.1500 USD |
47.7810 USD |
46.1400 USD |
| 2021-07-20 |
42.7456 USD |
5,294.7050 FIL |
44.7410 USD |
41.0330 USD |
45.0460 USD |
41.0470 USD |
| 2021-07-19 |
45.4827 USD |
1,382.0745 FIL |
46.9350 USD |
44.4330 USD |
47.0400 USD |
44.9460 USD |
| 2021-07-18 |
46.8431 USD |
3,000.4152 FIL |
45.6280 USD |
45.6180 USD |
47.5530 USD |
46.8080 USD |
| 2021-07-17 |
45.5421 USD |
1,148.1740 FIL |
45.8570 USD |
45.2080 USD |
46.1400 USD |
45.6840 USD |
| 2021-07-16 |
47.1743 USD |
729.7636 FIL |
47.1180 USD |
46.0770 USD |
48.4210 USD |
46.2400 USD |
| 2021-07-15 |
47.2873 USD |
1,433.2272 FIL |
49.6680 USD |
46.2640 USD |
50.2840 USD |
47.4410 USD |
| 2021-07-14 |
49.5950 USD |
2,209.6560 FIL |
51.0170 USD |
48.1950 USD |
51.1570 USD |
49.6090 USD |
| 2021-07-13 |
51.5595 USD |
904.4858 FIL |
52.2950 USD |
50.3800 USD |
53.0200 USD |
50.6070 USD |
| 2021-07-12 |
53.0869 USD |
646.0572 FIL |
55.1000 USD |
52.1900 USD |
55.4000 USD |
52.5900 USD |
| 2021-07-11 |
55.1050 USD |
176.2421 FIL |
54.2000 USD |
53.9500 USD |
55.7600 USD |
55.1300 USD |
| 2021-07-10 |
54.3800 USD |
357.4834 FIL |
55.1400 USD |
53.5600 USD |
55.9200 USD |
54.2900 USD |
| 2021-07-09 |
54.5018 USD |
1,020.4806 FIL |
53.7000 USD |
52.8200 USD |
55.4900 USD |
55.4000 USD |
| 2021-07-08 |
54.8052 USD |
3,704.2633 FIL |
56.1900 USD |
52.8100 USD |
56.4500 USD |
53.2600 USD |
| 2021-07-07 |
57.3776 USD |
503.7854 FIL |
57.1300 USD |
56.3600 USD |
58.0250 USD |
56.3600 USD |
| 2021-07-06 |
57.0302 USD |
816.4169 FIL |
56.2800 USD |
56.0800 USD |
58.2730 USD |
56.7100 USD |
| 2021-07-05 |
56.5286 USD |
2,331.5153 FIL |
58.4980 USD |
54.7520 USD |
58.6100 USD |
56.6800 USD |
| 2021-07-04 |
59.6306 USD |
549.0735 FIL |
58.5800 USD |
58.0900 USD |
60.4900 USD |
59.2900 USD |
| 2021-07-03 |
58.6177 USD |
1,595.1047 FIL |
57.2600 USD |
56.7700 USD |
59.9100 USD |
58.4100 USD |
| 2021-07-02 |
55.8247 USD |
516.5088 FIL |
56.3700 USD |
54.9300 USD |
57.2500 USD |
57.2500 USD |
| 2021-07-01 |
56.9436 USD |
2,435.9288 FIL |
60.3800 USD |
55.2600 USD |
60.3800 USD |
57.1000 USD |
| 2021-06-30 |
61.8516 USD |
5,741.0340 FIL |
64.6100 USD |
58.5440 USD |
65.4470 USD |
59.6720 USD |
| 2021-06-29 |
59.9760 USD |
8,621.9047 FIL |
56.5500 USD |
56.2400 USD |
64.2030 USD |
63.6670 USD |
| 2021-06-28 |
56.3771 USD |
4,685.6660 FIL |
56.1040 USD |
54.9600 USD |
57.9750 USD |
56.2800 USD |
| 2021-06-27 |
54.3882 USD |
4,465.8967 FIL |
52.9820 USD |
52.8810 USD |
55.9100 USD |
55.4600 USD |
| 2021-06-26 |
51.7030 USD |
2,564.6221 FIL |
51.9200 USD |
50.0200 USD |
53.0800 USD |
52.4600 USD |
| 2021-06-25 |
53.8891 USD |
4,452.4615 FIL |
57.1160 USD |
50.3800 USD |
57.8520 USD |
52.6500 USD |
| 2021-06-24 |
56.8563 USD |
3,926.3695 FIL |
58.7110 USD |
54.4200 USD |
59.3320 USD |
56.3500 USD |
| 2021-06-23 |
55.2486 USD |
10,949.0100 FIL |
49.4520 USD |
47.6400 USD |
58.7100 USD |
57.7390 USD |
| 2021-06-22 |
46.9380 USD |
55,722.2936 FIL |
46.2850 USD |
42.7380 USD |
52.0240 USD |
49.9030 USD |
| 2021-06-21 |
52.2046 USD |
49,003.4030 FIL |
63.4900 USD |
45.0360 USD |
63.7990 USD |
46.8760 USD |
| 2021-06-20 |
62.4315 USD |
11,103.0088 FIL |
64.8960 USD |
60.1280 USD |
64.9380 USD |
63.2400 USD |
| 2021-06-19 |
65.6364 USD |
2,962.6509 FIL |
65.5200 USD |
64.3840 USD |
66.8430 USD |
65.3520 USD |
| 2021-06-18 |
66.1614 USD |
6,448.5474 FIL |
68.8200 USD |
63.5930 USD |
68.9100 USD |
65.1500 USD |
| 2021-06-17 |
69.8656 USD |
3,465.1963 FIL |
69.7400 USD |
67.1350 USD |
71.9300 USD |
68.1660 USD |
| 2021-06-16 |
69.9903 USD |
6,434.9820 FIL |
72.3790 USD |
68.6000 USD |
72.3790 USD |
69.9100 USD |