Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
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
2024-03-16 9.0449 USD 42,892.0284 FIL 9.8158 USD 8.7153 USD 9.8371 USD 8.8748 USD
2024-03-15 9.5615 USD 66,482.3559 FIL 10.5450 USD 8.9125 USD 10.5970 USD 9.5956 USD
2024-03-14 10.2490 USD 31,588.2261 FIL 10.5920 USD 9.8034 USD 10.7170 USD 10.5570 USD
2024-03-13 10.7466 USD 22,303.9583 FIL 10.8960 USD 10.4580 USD 11.1360 USD 10.4850 USD
2024-03-12 10.5647 USD 51,619.2847 FIL 11.1510 USD 10.0000 USD 11.1510 USD 10.5620 USD
2024-03-11 10.7917 USD 52,083.6580 FIL 10.6890 USD 10.0000 USD 11.3510 USD 11.0730 USD
2024-03-10 11.0146 USD 53,495.2498 FIL 11.0570 USD 10.3820 USD 11.2690 USD 10.5720 USD
2024-03-09 11.4642 USD 21,444.8250 FIL 11.4970 USD 10.9270 USD 11.8250 USD 10.9680 USD
2024-03-08 10.7149 USD 107,584.1321 FIL 9.9514 USD 9.6405 USD 11.7870 USD 11.4610 USD
2024-03-07 9.7853 USD 57,688.2956 FIL 10.0670 USD 9.5581 USD 10.0670 USD 9.7832 USD
2024-03-06 9.3723 USD 71,488.2770 FIL 8.8555 USD 8.4953 USD 9.7877 USD 9.3779 USD
2024-03-05 9.0698 USD 105,081.5438 FIL 9.9693 USD 7.6959 USD 10.4900 USD 8.8854 USD
2024-03-04 10.0883 USD 128,639.4085 FIL 10.5030 USD 9.7443 USD 10.8100 USD 10.0110 USD
2024-03-03 9.8076 USD 132,893.9996 FIL 9.2600 USD 8.5950 USD 10.7900 USD 10.7890 USD
2024-03-02 8.6622 USD 58,418.1061 FIL 8.1938 USD 8.1039 USD 9.0000 USD 8.7258 USD
2024-03-01 8.2086 USD 24,887.1211 FIL 8.1445 USD 7.9606 USD 8.4896 USD 8.0858 USD
2024-02-29 8.3083 USD 101,392.1119 FIL 7.6576 USD 7.5622 USD 8.8439 USD 8.4076 USD
2024-02-28 7.5717 USD 87,110.8717 FIL 7.6618 USD 6.7684 USD 8.1400 USD 7.3725 USD
2024-02-27 7.9772 USD 28,193.9278 FIL 8.0996 USD 7.4964 USD 8.2952 USD 7.6800 USD