Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
2.2892 USD |
17,245.1873 FIL |
2.2830 USD |
2.2485 USD |
2.3018 USD |
2.2735 USD |
| 2025-07-07 |
2.2809 USD |
2,961.7365 FIL |
2.2884 USD |
2.2604 USD |
2.3248 USD |
2.2604 USD |
| 2025-07-06 |
2.2531 USD |
1,943.7815 FIL |
2.2534 USD |
2.2438 USD |
2.2580 USD |
2.2438 USD |
| 2025-07-05 |
2.2369 USD |
20,371.7347 FIL |
2.2716 USD |
2.2300 USD |
2.2798 USD |
2.2445 USD |
| 2025-07-04 |
2.3538 USD |
2,096.2883 FIL |
2.4022 USD |
2.2400 USD |
2.4022 USD |
2.2460 USD |
| 2025-07-03 |
2.3958 USD |
11,833.8737 FIL |
2.3887 USD |
2.3676 USD |
2.4443 USD |
2.4036 USD |
| 2025-07-02 |
2.3495 USD |
15,280.4622 FIL |
2.2031 USD |
2.2019 USD |
2.4351 USD |
2.4180 USD |
| 2025-07-01 |
2.2853 USD |
519.8160 FIL |
2.2966 USD |
2.2258 USD |
2.3178 USD |
2.2374 USD |
| 2025-06-30 |
2.3065 USD |
17,432.7098 FIL |
2.3876 USD |
2.2763 USD |
2.3948 USD |
2.3224 USD |
| 2025-06-29 |
2.2702 USD |
686.1099 FIL |
2.2651 USD |
2.2645 USD |
2.2832 USD |
2.2701 USD |
| 2025-06-28 |
2.2415 USD |
588.2496 FIL |
2.2005 USD |
2.2005 USD |
2.2500 USD |
2.2440 USD |
| 2025-06-27 |
2.1713 USD |
1,581.4634 FIL |
2.2071 USD |
2.1508 USD |
2.2227 USD |
2.1508 USD |
| 2025-06-26 |
2.2142 USD |
6,718.5222 FIL |
2.2568 USD |
2.1790 USD |
2.2778 USD |
2.2178 USD |
| 2025-06-25 |
2.2886 USD |
171.3938 FIL |
2.3005 USD |
2.2500 USD |
2.3043 USD |
2.2724 USD |
| 2025-06-24 |
2.3147 USD |
12,720.7039 FIL |
2.2496 USD |
2.2368 USD |
2.3500 USD |
2.2976 USD |
| 2025-06-23 |
2.1094 USD |
10,802.4060 FIL |
2.0696 USD |
2.0688 USD |
2.1755 USD |
2.1735 USD |
| 2025-06-22 |
2.1308 USD |
6,779.6955 FIL |
2.1795 USD |
2.0500 USD |
2.2174 USD |
2.0556 USD |
| 2025-06-21 |
2.2652 USD |
5,107.9041 FIL |
2.2624 USD |
2.2329 USD |
2.3005 USD |
2.2392 USD |
| 2025-06-20 |
2.3522 USD |
135.1434 FIL |
2.3583 USD |
2.3457 USD |
2.3583 USD |
2.3480 USD |
| 2025-06-19 |
2.3665 USD |
2,763.1923 FIL |
2.3863 USD |
2.3273 USD |
2.4142 USD |
2.3496 USD |
| 2025-06-18 |
2.3820 USD |
1,900.5131 FIL |
2.4028 USD |
2.3400 USD |
2.4100 USD |
2.3684 USD |
| 2025-06-17 |
2.4389 USD |
12,009.6041 FIL |
2.4509 USD |
2.3448 USD |
2.4873 USD |
2.3822 USD |
| 2025-06-16 |
2.4977 USD |
9,513.2790 FIL |
2.4065 USD |
2.4044 USD |
2.5504 USD |
2.5369 USD |
| 2025-06-15 |
2.4362 USD |
1,859.2005 FIL |
2.4291 USD |
2.4049 USD |
2.4459 USD |
2.4049 USD |
| 2025-06-14 |
2.4379 USD |
1,923.0239 FIL |
2.4522 USD |
2.4325 USD |
2.4522 USD |
2.4366 USD |
| 2025-06-13 |
2.3835 USD |
26,069.3103 FIL |
2.4800 USD |
2.3400 USD |
2.4800 USD |
2.4139 USD |
| 2025-06-12 |
2.6276 USD |
4,586.6532 FIL |
2.6900 USD |
2.5800 USD |
2.6900 USD |
2.5978 USD |
| 2025-06-11 |
2.7003 USD |
58,417.3525 FIL |
2.7288 USD |
2.6811 USD |
2.7634 USD |
2.7634 USD |
| 2025-06-10 |
2.6165 USD |
939.4846 FIL |
2.6180 USD |
2.5904 USD |
2.6337 USD |
2.6065 USD |
| 2025-06-09 |
2.4916 USD |
5,148.2501 FIL |
2.4937 USD |
2.4558 USD |
2.5295 USD |
2.4959 USD |
| 2025-06-08 |
2.4995 USD |
22,477.5880 FIL |
2.5034 USD |
2.4741 USD |
2.5400 USD |
2.5038 USD |
| 2025-06-07 |
2.4844 USD |
1,557.8716 FIL |
2.4075 USD |
2.4075 USD |
2.5180 USD |
2.5180 USD |
| 2025-06-06 |
2.4239 USD |
8,993.0656 FIL |
2.3726 USD |
2.3726 USD |
2.4600 USD |
2.4126 USD |
| 2025-06-05 |
2.5093 USD |
4,619.8908 FIL |
2.5644 USD |
2.4700 USD |
2.5957 USD |
2.4921 USD |
| 2025-06-04 |
2.6258 USD |
1,082.8141 FIL |
2.6308 USD |
2.5700 USD |
2.6505 USD |
2.5986 USD |
| 2025-06-03 |
2.6332 USD |
14,038.1149 FIL |
2.6500 USD |
2.5868 USD |
2.6800 USD |
2.6370 USD |
| 2025-06-02 |
2.5473 USD |
3,273.1683 FIL |
2.5403 USD |
2.5138 USD |
2.6419 USD |
2.6419 USD |
| 2025-06-01 |
2.5525 USD |
1,364.6289 FIL |
2.5982 USD |
2.5402 USD |
2.5982 USD |
2.5423 USD |
| 2025-05-31 |
2.5219 USD |
5,552.3829 FIL |
2.5175 USD |
2.4400 USD |
2.6192 USD |
2.5915 USD |
| 2025-05-30 |
2.6319 USD |
67,543.6696 FIL |
2.7753 USD |
2.5416 USD |
2.7784 USD |
2.5452 USD |