Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
20.9026 USD |
24,146.8529 FIL |
20.3290 USD |
20.2300 USD |
21.5040 USD |
21.4310 USD |
| 2022-02-03 |
20.0038 USD |
51,153.9638 FIL |
20.2260 USD |
19.5660 USD |
20.5730 USD |
20.1980 USD |
| 2022-02-02 |
20.6549 USD |
18,454.8284 FIL |
20.9410 USD |
20.0260 USD |
21.4520 USD |
20.2540 USD |
| 2022-02-01 |
21.0917 USD |
7,327.0786 FIL |
21.2980 USD |
20.6180 USD |
21.5880 USD |
20.9110 USD |
| 2022-01-31 |
21.3200 USD |
40,466.4886 FIL |
19.8560 USD |
19.0070 USD |
21.5760 USD |
21.2760 USD |
| 2022-01-30 |
19.8400 USD |
13,847.2498 FIL |
20.2590 USD |
19.5140 USD |
20.8780 USD |
19.8310 USD |
| 2022-01-29 |
20.3215 USD |
25,798.2321 FIL |
19.6060 USD |
19.4170 USD |
20.7940 USD |
20.3220 USD |
| 2022-01-28 |
19.1686 USD |
12,423.6709 FIL |
19.1990 USD |
18.5740 USD |
19.8550 USD |
19.5920 USD |
| 2022-01-27 |
19.0868 USD |
15,781.2050 FIL |
19.2650 USD |
18.1070 USD |
19.9620 USD |
18.5250 USD |
| 2022-01-26 |
19.3523 USD |
34,071.2684 FIL |
18.1580 USD |
18.0430 USD |
20.4050 USD |
19.3690 USD |
| 2022-01-25 |
18.1372 USD |
11,756.6061 FIL |
18.4480 USD |
17.7600 USD |
18.5070 USD |
18.2060 USD |
| 2022-01-24 |
17.6790 USD |
75,751.3930 FIL |
19.5220 USD |
16.8620 USD |
19.5240 USD |
18.2990 USD |
| 2022-01-23 |
19.2443 USD |
33,065.7974 FIL |
18.9740 USD |
18.3950 USD |
20.2620 USD |
19.0480 USD |
| 2022-01-22 |
18.6880 USD |
167,595.6067 FIL |
21.9670 USD |
16.9900 USD |
22.7910 USD |
18.6680 USD |
| 2022-01-21 |
24.5056 USD |
30,444.3206 FIL |
26.1690 USD |
22.5820 USD |
26.5760 USD |
22.5820 USD |
| 2022-01-20 |
27.0750 USD |
5,102.0858 FIL |
27.6390 USD |
26.5340 USD |
28.6860 USD |
26.5340 USD |
| 2022-01-19 |
27.9654 USD |
8,762.4073 FIL |
28.5180 USD |
27.2850 USD |
28.7150 USD |
27.8090 USD |
| 2022-01-18 |
28.8105 USD |
21,439.1760 FIL |
29.0100 USD |
27.6960 USD |
29.3380 USD |
28.6830 USD |
| 2022-01-17 |
29.5119 USD |
10,649.0743 FIL |
30.3980 USD |
28.6460 USD |
30.4390 USD |
28.7410 USD |
| 2022-01-16 |
30.5875 USD |
10,499.6355 FIL |
29.6420 USD |
29.6340 USD |
31.5050 USD |
30.5630 USD |
| 2022-01-15 |
29.8746 USD |
10,332.3997 FIL |
29.7710 USD |
29.3220 USD |
30.5500 USD |
29.8590 USD |
| 2022-01-14 |
28.9354 USD |
19,321.7648 FIL |
28.5330 USD |
28.0330 USD |
29.6860 USD |
29.6860 USD |
| 2022-01-13 |
29.8386 USD |
19,181.2629 FIL |
30.7240 USD |
28.7330 USD |
30.8070 USD |
28.9230 USD |
| 2022-01-12 |
30.7620 USD |
42,363.9946 FIL |
28.8820 USD |
28.5160 USD |
30.8550 USD |
30.6950 USD |
| 2022-01-11 |
28.5140 USD |
29,303.6703 FIL |
28.1440 USD |
27.7980 USD |
29.2220 USD |
29.0280 USD |
| 2022-01-10 |
27.9891 USD |
48,302.3563 FIL |
30.2370 USD |
26.3030 USD |
30.3330 USD |
28.0480 USD |
| 2022-01-09 |
30.2101 USD |
24,304.5397 FIL |
29.4470 USD |
29.2810 USD |
31.0420 USD |
30.4700 USD |
| 2022-01-08 |
30.6019 USD |
63,026.7754 FIL |
31.5640 USD |
28.3100 USD |
32.1600 USD |
29.7540 USD |
| 2022-01-07 |
31.1158 USD |
66,775.6736 FIL |
32.9670 USD |
29.7870 USD |
32.9670 USD |
31.5210 USD |
| 2022-01-06 |
32.7477 USD |
22,545.4446 FIL |
33.0780 USD |
32.0840 USD |
33.4440 USD |
33.0350 USD |
| 2022-01-05 |
33.1605 USD |
52,835.9837 FIL |
36.1700 USD |
30.9670 USD |
38.3690 USD |
33.2320 USD |
| 2022-01-04 |
36.8067 USD |
31,540.9018 FIL |
35.0730 USD |
34.4530 USD |
38.2940 USD |
36.8650 USD |
| 2022-01-03 |
35.1524 USD |
14,258.1366 FIL |
35.7650 USD |
34.4070 USD |
35.7650 USD |
34.7490 USD |
| 2022-01-02 |
35.8815 USD |
12,980.2829 FIL |
35.8790 USD |
35.2500 USD |
36.4300 USD |
35.8670 USD |
| 2022-01-01 |
34.9562 USD |
12,978.0288 FIL |
34.2970 USD |
34.2970 USD |
35.5950 USD |
35.4850 USD |
| 2021-12-31 |
34.9802 USD |
30,854.4684 FIL |
35.0050 USD |
33.5400 USD |
35.7020 USD |
34.3630 USD |
| 2021-12-30 |
34.7086 USD |
25,416.5603 FIL |
34.2270 USD |
33.3380 USD |
35.8450 USD |
34.7500 USD |
| 2021-12-29 |
35.3872 USD |
18,657.1399 FIL |
36.3020 USD |
34.1630 USD |
36.7530 USD |
34.8540 USD |
| 2021-12-28 |
37.7060 USD |
31,601.4577 FIL |
39.1270 USD |
35.8420 USD |
39.7270 USD |
36.4860 USD |
| 2021-12-27 |
38.7166 USD |
32,609.1450 FIL |
37.3640 USD |
36.9590 USD |
41.0730 USD |
40.8460 USD |
| 2021-12-26 |
36.5861 USD |
23,052.9808 FIL |
36.9440 USD |
35.5040 USD |
37.7500 USD |
37.3510 USD |
| 2021-12-25 |
36.6790 USD |
10,293.4183 FIL |
36.4820 USD |
36.2010 USD |
37.2720 USD |
36.9080 USD |
| 2021-12-24 |
37.1056 USD |
28,497.4119 FIL |
37.2860 USD |
36.0540 USD |
37.7360 USD |
36.6500 USD |
| 2021-12-23 |
37.3450 USD |
37,588.2887 FIL |
35.6270 USD |
35.1330 USD |
38.0330 USD |
37.3690 USD |
| 2021-12-22 |
35.8959 USD |
55,575.5548 FIL |
35.4350 USD |
35.1170 USD |
36.5140 USD |
35.6710 USD |
| 2021-12-21 |
35.4380 USD |
22,180.3709 FIL |
34.8550 USD |
34.3450 USD |
35.5770 USD |
35.4410 USD |
| 2021-12-20 |
34.8350 USD |
18,391.4211 FIL |
35.6570 USD |
33.8490 USD |
35.9870 USD |
34.6390 USD |
| 2021-12-19 |
35.9580 USD |
11,290.0706 FIL |
36.3700 USD |
35.8160 USD |
36.7050 USD |
35.9540 USD |
| 2021-12-18 |
36.3637 USD |
34,939.8397 FIL |
35.7620 USD |
35.3200 USD |
36.7830 USD |
36.3060 USD |
| 2021-12-17 |
37.0090 USD |
42,412.3889 FIL |
37.2690 USD |
35.4510 USD |
39.1130 USD |
35.8050 USD |