Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2.3204 USD |
9,663.8841 FIL |
2.3240 USD |
2.3000 USD |
2.3462 USD |
2.3433 USD |
| 2025-08-26 |
2.2126 USD |
42,200.2344 FIL |
2.1970 USD |
2.1846 USD |
2.3600 USD |
2.3446 USD |
| 2025-08-25 |
2.3694 USD |
14,392.4124 FIL |
2.4433 USD |
2.2831 USD |
2.4433 USD |
2.2877 USD |
| 2025-08-24 |
2.4218 USD |
6,807.8636 FIL |
2.5270 USD |
2.4000 USD |
2.5270 USD |
2.4056 USD |
| 2025-08-23 |
2.5396 USD |
4,435.2145 FIL |
2.5823 USD |
2.4921 USD |
2.5824 USD |
2.5399 USD |
| 2025-08-22 |
2.5052 USD |
24,912.1344 FIL |
2.3902 USD |
2.3181 USD |
2.6185 USD |
2.5956 USD |
| 2025-08-21 |
2.4402 USD |
1,041.2244 FIL |
2.4404 USD |
2.4245 USD |
2.4600 USD |
2.4338 USD |
| 2025-08-20 |
2.3822 USD |
10,072.5611 FIL |
2.3817 USD |
2.3683 USD |
2.4051 USD |
2.4021 USD |
| 2025-08-19 |
2.3891 USD |
10,315.6292 FIL |
2.4200 USD |
2.3600 USD |
2.4443 USD |
2.3932 USD |
| 2025-08-18 |
2.4782 USD |
4,231.3030 FIL |
2.5408 USD |
2.4300 USD |
2.5408 USD |
2.4812 USD |
| 2025-08-17 |
2.5646 USD |
8,932.1385 FIL |
2.5359 USD |
2.5287 USD |
2.6300 USD |
2.5655 USD |
| 2025-08-16 |
2.4912 USD |
6,241.9529 FIL |
2.4971 USD |
2.4733 USD |
2.5052 USD |
2.4870 USD |
| 2025-08-15 |
2.4529 USD |
8,429.3531 FIL |
2.5161 USD |
2.4100 USD |
2.5386 USD |
2.4405 USD |
| 2025-08-14 |
2.5775 USD |
48,111.8881 FIL |
2.7325 USD |
2.4900 USD |
2.7529 USD |
2.5485 USD |
| 2025-08-13 |
2.6858 USD |
8,611.7958 FIL |
2.6331 USD |
2.6331 USD |
2.7000 USD |
2.6864 USD |
| 2025-08-12 |
2.4974 USD |
1,112.1409 FIL |
2.4700 USD |
2.4500 USD |
2.5328 USD |
2.5050 USD |
| 2025-08-11 |
2.5486 USD |
26,868.4182 FIL |
2.6523 USD |
2.4581 USD |
2.6800 USD |
2.4589 USD |
| 2025-08-10 |
2.6021 USD |
33,009.9928 FIL |
2.6325 USD |
2.5475 USD |
2.6553 USD |
2.6082 USD |
| 2025-08-09 |
2.6376 USD |
52,303.2797 FIL |
2.5600 USD |
2.5556 USD |
2.6679 USD |
2.6432 USD |
| 2025-08-08 |
2.5456 USD |
657,491.2452 FIL |
2.4908 USD |
2.4461 USD |
2.5514 USD |
2.5400 USD |
| 2025-08-07 |
2.4228 USD |
77,967.8078 FIL |
2.3779 USD |
2.3769 USD |
2.4500 USD |
2.4226 USD |
| 2025-08-06 |
2.3698 USD |
19,947.8151 FIL |
2.2950 USD |
2.2808 USD |
2.3900 USD |
2.3890 USD |
| 2025-08-05 |
2.3859 USD |
25,758.3778 FIL |
2.4252 USD |
2.3100 USD |
2.4269 USD |
2.3170 USD |
| 2025-08-04 |
2.4320 USD |
12,607.6050 FIL |
2.3600 USD |
2.3600 USD |
2.4404 USD |
2.4391 USD |
| 2025-08-03 |
2.2923 USD |
11,206.1323 FIL |
2.2738 USD |
2.2441 USD |
2.3500 USD |
2.3500 USD |
| 2025-08-02 |
2.2763 USD |
15,278.7991 FIL |
2.2996 USD |
2.2300 USD |
2.3342 USD |
2.2729 USD |
| 2025-08-01 |
2.3413 USD |
197,663.2908 FIL |
2.3839 USD |
2.2235 USD |
2.3964 USD |
2.2720 USD |
| 2025-07-31 |
2.4487 USD |
26,231.0693 FIL |
2.5159 USD |
2.4005 USD |
2.5500 USD |
2.4005 USD |
| 2025-07-30 |
2.4923 USD |
50,502.3803 FIL |
2.5758 USD |
2.4523 USD |
2.5765 USD |
2.5242 USD |
| 2025-07-29 |
2.5752 USD |
22,973.2618 FIL |
2.6265 USD |
2.5200 USD |
2.6602 USD |
2.5465 USD |
| 2025-07-28 |
2.6897 USD |
9,109.9077 FIL |
2.7610 USD |
2.6300 USD |
2.8100 USD |
2.6300 USD |
| 2025-07-27 |
2.6987 USD |
4,211.4163 FIL |
2.6630 USD |
2.6620 USD |
2.7400 USD |
2.7355 USD |
| 2025-07-26 |
2.6641 USD |
1,955.2358 FIL |
2.6332 USD |
2.6332 USD |
2.7000 USD |
2.7000 USD |
| 2025-07-25 |
2.5602 USD |
34,497.8540 FIL |
2.5817 USD |
2.5090 USD |
2.6400 USD |
2.6400 USD |
| 2025-07-24 |
2.6457 USD |
29,489.9235 FIL |
2.6459 USD |
2.4800 USD |
2.6800 USD |
2.6254 USD |
| 2025-07-23 |
2.6840 USD |
65,685.4469 FIL |
2.9400 USD |
2.6074 USD |
2.9400 USD |
2.6710 USD |
| 2025-07-22 |
2.8352 USD |
33,011.8157 FIL |
2.8680 USD |
2.7597 USD |
2.9142 USD |
2.8784 USD |
| 2025-07-21 |
2.8970 USD |
22,888.1000 FIL |
2.8799 USD |
2.8469 USD |
2.9662 USD |
2.8831 USD |
| 2025-07-20 |
2.9369 USD |
131,980.1330 FIL |
2.7872 USD |
2.7764 USD |
3.0200 USD |
2.9361 USD |
| 2025-07-19 |
2.7799 USD |
14,515.7520 FIL |
2.7168 USD |
2.6700 USD |
2.8335 USD |
2.8148 USD |
| 2025-07-18 |
2.8235 USD |
93,564.3027 FIL |
2.7500 USD |
2.7000 USD |
2.9100 USD |
2.7722 USD |
| 2025-07-17 |
2.6713 USD |
34,900.0740 FIL |
2.6936 USD |
2.6000 USD |
2.7400 USD |
2.7393 USD |
| 2025-07-16 |
2.6531 USD |
12,394.8067 FIL |
2.6447 USD |
2.6075 USD |
2.6700 USD |
2.6388 USD |
| 2025-07-15 |
2.5545 USD |
22,143.6656 FIL |
2.5399 USD |
2.4700 USD |
2.6228 USD |
2.5615 USD |
| 2025-07-14 |
2.6284 USD |
11,396.3657 FIL |
2.5606 USD |
2.5553 USD |
2.6821 USD |
2.5683 USD |
| 2025-07-13 |
2.5550 USD |
27,147.7889 FIL |
2.5299 USD |
2.5299 USD |
2.6208 USD |
2.5970 USD |
| 2025-07-12 |
2.5489 USD |
4,105.0739 FIL |
2.5616 USD |
2.5100 USD |
2.5888 USD |
2.5100 USD |
| 2025-07-11 |
2.6511 USD |
17,020.3856 FIL |
2.5788 USD |
2.5461 USD |
2.6706 USD |
2.6579 USD |
| 2025-07-10 |
2.4530 USD |
16,259.5937 FIL |
2.4456 USD |
2.4275 USD |
2.5050 USD |
2.5024 USD |
| 2025-07-09 |
2.3891 USD |
87,123.3623 FIL |
2.3153 USD |
2.2895 USD |
2.4600 USD |
2.4600 USD |