Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2023-10-30 3.8155 USD 14,578.7011 FIL 3.7985 USD 3.7469 USD 3.8766 USD 3.8689 USD
2023-10-29 3.7615 USD 15,364.0685 FIL 3.7301 USD 3.6520 USD 3.8431 USD 3.8287 USD
2023-10-28 3.6750 USD 9,462.7718 FIL 3.6044 USD 3.6035 USD 3.7455 USD 3.7455 USD
2023-10-27 3.6263 USD 16,461.4314 FIL 3.7190 USD 3.5320 USD 3.7288 USD 3.5890 USD
2023-10-26 3.7289 USD 21,496.6490 FIL 3.7585 USD 3.5973 USD 3.8719 USD 3.7211 USD
2023-10-25 3.8177 USD 45,356.3725 FIL 3.8366 USD 3.6960 USD 3.9760 USD 3.7529 USD
2023-10-24 3.8541 USD 71,435.8787 FIL 3.8424 USD 3.7009 USD 3.9820 USD 3.8298 USD
2023-10-23 3.6168 USD 115,353.9984 FIL 3.4237 USD 3.4028 USD 3.9239 USD 3.8797 USD
2023-10-22 3.3811 USD 35,100.6323 FIL 3.3404 USD 3.3201 USD 3.4518 USD 3.3731 USD
2023-10-21 3.3525 USD 47,646.2991 FIL 3.2190 USD 3.2098 USD 3.3948 USD 3.3554 USD
2023-10-20 3.2437 USD 11,205.2085 FIL 3.1987 USD 3.1794 USD 3.2851 USD 3.2384 USD
2023-10-19 3.1655 USD 5,659.2236 FIL 3.1734 USD 3.1362 USD 3.1914 USD 3.1757 USD
2023-10-18 3.1950 USD 6,514.4524 FIL 3.2075 USD 3.1610 USD 3.2373 USD 3.1761 USD
2023-10-17 3.1955 USD 10,349.1588 FIL 3.2555 USD 3.1349 USD 3.2596 USD 3.1944 USD
2023-10-16 3.2581 USD 14,931.5779 FIL 3.2246 USD 3.2159 USD 3.3655 USD 3.2536 USD
2023-10-15 3.2171 USD 6,042.2896 FIL 3.2127 USD 3.1985 USD 3.2391 USD 3.2222 USD
2023-10-14 3.2201 USD 2,842.7540 FIL 3.2139 USD 3.2060 USD 3.2346 USD 3.2150 USD
2023-10-13 3.2194 USD 8,152.6591 FIL 3.2152 USD 3.1856 USD 3.2454 USD 3.2084 USD
2023-10-12 3.1970 USD 9,204.5770 FIL 3.1754 USD 3.1338 USD 3.2388 USD 3.2186 USD
2023-10-11 3.1417 USD 47,344.2502 FIL 3.1954 USD 3.1130 USD 3.2076 USD 3.1443 USD
2023-10-10 3.2034 USD 27,927.6097 FIL 3.2312 USD 3.1730 USD 3.2387 USD 3.2049 USD
2023-10-09 3.2400 USD 90,639.2388 FIL 3.3930 USD 3.1370 USD 3.4238 USD 3.2152 USD
2023-10-08 3.4178 USD 3,513.7214 FIL 3.4469 USD 3.3794 USD 3.4469 USD 3.4198 USD
2023-10-07 3.3860 USD 25,815.5014 FIL 3.3476 USD 3.3250 USD 3.4399 USD 3.3765 USD
2023-10-06 3.3106 USD 6,187.6347 FIL 3.2602 USD 3.2498 USD 3.3597 USD 3.3597 USD
2023-10-05 3.2706 USD 4,426.0881 FIL 3.3131 USD 3.2542 USD 3.3299 USD 3.2709 USD
2023-10-04 3.2800 USD 10,228.3772 FIL 3.3075 USD 3.2115 USD 3.3297 USD 3.3083 USD
2023-10-03 3.2982 USD 6,930.9766 FIL 3.3340 USD 3.2847 USD 3.3644 USD 3.3056 USD
2023-10-02 3.3940 USD 4,391.2822 FIL 3.4708 USD 3.2964 USD 3.4708 USD 3.3319 USD
2023-10-01 3.3956 USD 6,137.3349 FIL 3.3541 USD 3.3440 USD 3.4290 USD 3.3737 USD
2023-09-30 3.3592 USD 622.1683 FIL 3.3370 USD 3.3101 USD 3.3795 USD 3.3552 USD
2023-09-29 3.3275 USD 3,439.1167 FIL 3.3162 USD 3.2841 USD 3.3722 USD 3.3560 USD
2023-09-28 3.2571 USD 4,361.3852 FIL 3.2198 USD 3.2129 USD 3.3051 USD 3.2868 USD
2023-09-27 3.2654 USD 11,410.7425 FIL 3.1822 USD 3.1776 USD 3.2980 USD 3.1921 USD
2023-09-26 3.1845 USD 1,032.8508 FIL 3.2091 USD 3.1781 USD 3.2300 USD 3.1834 USD
2023-09-25 3.2180 USD 11,287.7842 FIL 3.2168 USD 3.1733 USD 3.2466 USD 3.2196 USD
2023-09-24 3.2515 USD 6,199.8236 FIL 3.2436 USD 3.2166 USD 3.2699 USD 3.2347 USD
2023-09-23 3.2298 USD 13,959.7999 FIL 3.2291 USD 3.2013 USD 3.2522 USD 3.2522 USD
2023-09-22 3.2208 USD 9,786.4956 FIL 3.2251 USD 3.1943 USD 3.2443 USD 3.2186 USD
2023-09-21 3.2057 USD 21,624.3079 FIL 3.3693 USD 3.1954 USD 3.3868 USD 3.2238 USD
2023-09-20 3.3620 USD 17,836.2717 FIL 3.3749 USD 3.3215 USD 3.4156 USD 3.3552 USD
2023-09-19 3.3592 USD 4,459.7132 FIL 3.3430 USD 3.3133 USD 3.4130 USD 3.3892 USD
2023-09-18 3.3607 USD 8,621.2528 FIL 3.3289 USD 3.2941 USD 3.4286 USD 3.3534 USD
2023-09-17 3.3161 USD 11,267.2314 FIL 3.3237 USD 3.2427 USD 3.4132 USD 3.2904 USD
2023-09-16 3.3983 USD 10,291.0730 FIL 3.3658 USD 3.3133 USD 3.4593 USD 3.3251 USD
2023-09-15 3.2946 USD 28,621.3258 FIL 3.2353 USD 3.2222 USD 3.3399 USD 3.3312 USD
2023-09-14 3.2263 USD 6,312.1426 FIL 3.1840 USD 3.1558 USD 3.2451 USD 3.2251 USD
2023-09-13 3.1756 USD 16,682.4457 FIL 3.0928 USD 3.0813 USD 3.2340 USD 3.1796 USD
2023-09-12 3.0893 USD 10,725.3107 FIL 3.0298 USD 3.0231 USD 3.2000 USD 3.0882 USD
2023-09-11 3.0281 USD 27,478.5197 FIL 3.1231 USD 2.9515 USD 3.1231 USD 2.9946 USD