Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-31 |
0.9322 USD |
73,206.0473 FIL |
0.9738 USD |
0.9148 USD |
0.9849 USD |
0.9383 USD |
| 2026-05-30 |
0.9705 USD |
46,744.0549 FIL |
0.9571 USD |
0.9571 USD |
1.0170 USD |
0.9719 USD |
| 2026-05-29 |
0.9559 USD |
36,297.9314 FIL |
0.9619 USD |
0.9229 USD |
0.9907 USD |
0.9540 USD |
| 2026-05-28 |
0.9542 USD |
65,539.3571 FIL |
1.0355 USD |
0.9295 USD |
1.0574 USD |
0.9600 USD |
| 2026-05-27 |
1.0279 USD |
229,538.3569 FIL |
1.0114 USD |
0.9760 USD |
1.0978 USD |
1.0335 USD |
| 2026-05-26 |
1.0107 USD |
45,092.2582 FIL |
0.9815 USD |
0.9686 USD |
1.0500 USD |
1.0063 USD |
| 2026-05-25 |
0.9828 USD |
15,525.2825 FIL |
0.9592 USD |
0.9525 USD |
1.0056 USD |
0.9864 USD |
| 2026-05-24 |
0.9572 USD |
9,160.0426 FIL |
0.9801 USD |
0.9341 USD |
0.9801 USD |
0.9565 USD |
| 2026-05-23 |
0.9819 USD |
54,246.9877 FIL |
0.9646 USD |
0.9120 USD |
1.0121 USD |
0.9836 USD |
| 2026-05-22 |
0.9576 USD |
75,483.8636 FIL |
1.0042 USD |
0.9539 USD |
1.0373 USD |
0.9627 USD |
| 2026-05-21 |
1.0056 USD |
34,640.6687 FIL |
0.9724 USD |
0.9691 USD |
1.0222 USD |
1.0089 USD |
| 2026-05-20 |
0.9698 USD |
13,435.9719 FIL |
0.9390 USD |
0.9354 USD |
0.9746 USD |
0.9705 USD |
| 2026-05-19 |
0.9520 USD |
13,181.3691 FIL |
0.9632 USD |
0.9337 USD |
0.9670 USD |
0.9383 USD |
| 2026-05-18 |
0.9403 USD |
51,423.1827 FIL |
0.9390 USD |
0.9271 USD |
0.9615 USD |
0.9613 USD |
| 2026-05-17 |
0.9363 USD |
46,533.2503 FIL |
0.9704 USD |
0.9080 USD |
0.9795 USD |
0.9412 USD |
| 2026-05-16 |
0.9821 USD |
30,294.9242 FIL |
1.0098 USD |
0.9500 USD |
1.0204 USD |
0.9719 USD |
| 2026-05-15 |
1.0171 USD |
50,674.6537 FIL |
1.0539 USD |
0.9793 USD |
1.0635 USD |
1.0112 USD |
| 2026-05-14 |
1.0461 USD |
22,865.0946 FIL |
1.0485 USD |
1.0278 USD |
1.0667 USD |
1.0519 USD |
| 2026-05-13 |
1.0628 USD |
38,544.8680 FIL |
1.0968 USD |
1.0320 USD |
1.1126 USD |
1.0468 USD |
| 2026-05-12 |
1.0957 USD |
27,913.1140 FIL |
1.1238 USD |
1.0697 USD |
1.1299 USD |
1.0966 USD |
| 2026-05-11 |
1.1354 USD |
36,916.0986 FIL |
1.1526 USD |
1.1196 USD |
1.1572 USD |
1.1294 USD |
| 2026-05-10 |
1.1470 USD |
114,507.3229 FIL |
1.1999 USD |
1.1070 USD |
1.2082 USD |
1.1469 USD |
| 2026-05-09 |
1.2475 USD |
174,643.8516 FIL |
1.2818 USD |
1.1944 USD |
1.3157 USD |
1.2026 USD |
| 2026-05-08 |
1.1683 USD |
422,229.7446 FIL |
1.1009 USD |
1.0730 USD |
1.3210 USD |
1.2891 USD |
| 2026-05-07 |
1.0826 USD |
146,243.9836 FIL |
1.1151 USD |
1.0478 USD |
1.1221 USD |
1.0968 USD |
| 2026-05-06 |
1.0856 USD |
550,953.0962 FIL |
0.9751 USD |
0.9723 USD |
1.1577 USD |
1.1129 USD |
| 2026-05-05 |
0.9750 USD |
42,769.5260 FIL |
0.9343 USD |
0.9321 USD |
0.9968 USD |
0.9732 USD |
| 2026-05-04 |
0.9426 USD |
27,582.5103 FIL |
0.9223 USD |
0.9149 USD |
0.9741 USD |
0.9332 USD |
| 2026-05-03 |
0.9234 USD |
4,504.7674 FIL |
0.9284 USD |
0.9149 USD |
0.9349 USD |
0.9242 USD |
| 2026-05-02 |
0.9174 USD |
2,334.4104 FIL |
0.9204 USD |
0.9142 USD |
0.9387 USD |
0.9330 USD |
| 2026-05-01 |
0.9248 USD |
6,701.6936 FIL |
0.9243 USD |
0.9128 USD |
0.9366 USD |
0.9189 USD |
| 2026-04-30 |
0.9260 USD |
14,424.7607 FIL |
0.9150 USD |
0.9093 USD |
0.9375 USD |
0.9225 USD |
| 2026-04-29 |
0.9157 USD |
41,329.1232 FIL |
0.9223 USD |
0.8732 USD |
0.9906 USD |
0.9115 USD |
| 2026-04-28 |
0.9172 USD |
6,426.4999 FIL |
0.9206 USD |
0.9074 USD |
0.9299 USD |
0.9179 USD |
| 2026-04-27 |
0.9191 USD |
30,201.8575 FIL |
0.9419 USD |
0.8996 USD |
0.9568 USD |
0.9227 USD |
| 2026-04-26 |
0.9430 USD |
3,062.1564 FIL |
0.9342 USD |
0.9326 USD |
0.9564 USD |
0.9465 USD |
| 2026-04-25 |
0.9469 USD |
4,982.6296 FIL |
0.9416 USD |
0.9305 USD |
0.9572 USD |
0.9370 USD |
| 2026-04-24 |
0.9420 USD |
15,175.2482 FIL |
0.9330 USD |
0.9232 USD |
0.9520 USD |
0.9403 USD |
| 2026-04-23 |
0.9205 USD |
27,428.5075 FIL |
0.9257 USD |
0.9067 USD |
0.9345 USD |
0.9291 USD |
| 2026-04-22 |
0.9444 USD |
16,715.2494 FIL |
0.9282 USD |
0.9246 USD |
0.9622 USD |
0.9275 USD |
| 2026-03-05 |
1.0210 USD |
3,450.1691 FIL |
1.0198 USD |
1.0136 USD |
1.0292 USD |
1.0292 USD |
| 2026-03-04 |
1.0173 USD |
3,545.8193 FIL |
0.9991 USD |
0.9948 USD |
1.0359 USD |
1.0194 USD |
| 2026-03-03 |
1.0067 USD |
23,423.4534 FIL |
0.9829 USD |
0.9723 USD |
1.0116 USD |
1.0066 USD |
| 2026-03-02 |
0.9911 USD |
5,985.7439 FIL |
0.9696 USD |
0.9657 USD |
1.0275 USD |
0.9853 USD |
| 2026-03-01 |
0.9949 USD |
7,846.4168 FIL |
1.0076 USD |
0.9708 USD |
1.0323 USD |
0.9870 USD |
| 2026-02-28 |
0.9493 USD |
53,995.9838 FIL |
0.9930 USD |
0.9242 USD |
0.9930 USD |
0.9797 USD |
| 2026-02-27 |
1.0069 USD |
25,883.4539 FIL |
1.0254 USD |
0.9905 USD |
1.0445 USD |
0.9908 USD |
| 2026-02-26 |
1.0154 USD |
10,611.5263 FIL |
1.0619 USD |
0.9934 USD |
1.0640 USD |
1.0141 USD |
| 2026-02-25 |
0.9468 USD |
40,262.3599 FIL |
0.8787 USD |
0.8787 USD |
1.0071 USD |
0.9974 USD |
| 2026-02-24 |
0.8787 USD |
14,465.1943 FIL |
0.8943 USD |
0.8650 USD |
0.9015 USD |
0.8854 USD |