Crypto exchange Bitfinex

Market Filecoin (FIL) / USD

Identifier on Bitfinex: tFILUSD
Date Price Volume Open Low High Close
2020-12-10 30.6700 USD 1,936.2369 FIL 30.5620 USD 30.4900 USD 32.5040 USD 30.5500 USD
2020-12-09 30.5297 USD 3,606.7669 FIL 30.0100 USD 29.6080 USD 31.4000 USD 30.5550 USD
2020-12-08 30.0050 USD 2,392.3966 FIL 30.5920 USD 29.8020 USD 30.9370 USD 30.0400 USD
2020-12-07 30.5720 USD 11,578.9090 FIL 29.3920 USD 29.3090 USD 33.1980 USD 30.5430 USD
2020-12-06 29.3105 USD 1,900.1734 FIL 30.0010 USD 29.0400 USD 30.0420 USD 29.3870 USD
2020-12-05 29.8495 USD 369.7420 FIL 29.0000 USD 28.9900 USD 30.2190 USD 29.8200 USD
2020-12-04 29.0850 USD 699.0828 FIL 30.4880 USD 28.9800 USD 30.5790 USD 29.1000 USD
2020-12-03 30.3750 USD 2,334.8355 FIL 30.6850 USD 30.2150 USD 30.8700 USD 30.4300 USD
2020-12-02 30.7180 USD 7,504.0347 FIL 30.2850 USD 30.2200 USD 31.0940 USD 30.5700 USD
2020-12-01 30.3460 USD 8,648.4156 FIL 30.4470 USD 29.9090 USD 31.7810 USD 30.2190 USD
2020-11-30 30.4720 USD 11,078.7752 FIL 30.1200 USD 30.0700 USD 30.9000 USD 30.5190 USD
2020-11-29 29.9515 USD 887.2232 FIL 30.0900 USD 29.8000 USD 30.3000 USD 29.9040 USD
2020-11-28 29.9945 USD 427.7719 FIL 30.0490 USD 29.6900 USD 30.4600 USD 29.9000 USD
2020-11-27 29.9945 USD 8,040.1773 FIL 29.9430 USD 29.3960 USD 30.3980 USD 29.9200 USD
2020-11-26 29.8290 USD 12,844.9486 FIL 30.9800 USD 28.8920 USD 31.9460 USD 30.0190 USD
2020-11-25 31.0495 USD 18,815.5596 FIL 29.8300 USD 29.5200 USD 35.5950 USD 31.1700 USD
2020-11-24 29.6801 USD 6,547.7345 FIL 29.2300 USD 29.0010 USD 30.7900 USD 29.7390 USD
2020-11-23 29.0865 USD 1,748.7905 FIL 29.0230 USD 28.7300 USD 29.4000 USD 29.0900 USD
2020-11-22 28.9395 USD 2,427.4344 FIL 29.9310 USD 28.7070 USD 30.1270 USD 28.9900 USD
2020-11-21 29.8195 USD 8,988.7041 FIL 29.0800 USD 28.7900 USD 30.8000 USD 29.9460 USD
2020-11-20 29.0385 USD 2,041.3423 FIL 28.9080 USD 28.6710 USD 29.9320 USD 29.0890 USD
2020-11-19 28.8280 USD 349.4138 FIL 28.8200 USD 28.3400 USD 29.2990 USD 28.7500 USD
2020-11-18 28.9100 USD 1,551.9279 FIL 29.2510 USD 27.6820 USD 29.7100 USD 28.9600 USD
2020-11-17 28.9880 USD 2,090.5513 FIL 27.5000 USD 27.3100 USD 29.9320 USD 29.0260 USD
2020-11-16 27.5917 USD 966.4417 FIL 27.5890 USD 27.2300 USD 28.0100 USD 27.4900 USD
2020-11-15 27.7423 USD 3,068.1035 FIL 29.3050 USD 27.5210 USD 29.3050 USD 27.7000 USD
2020-11-14 29.3490 USD 4,274.8494 FIL 29.2300 USD 28.4870 USD 29.4840 USD 29.3180 USD
2020-11-13 29.1395 USD 444.2293 FIL 29.4500 USD 29.1140 USD 30.0400 USD 29.1140 USD
2020-11-12 29.5245 USD 2,698.8351 FIL 30.0280 USD 28.7540 USD 30.3700 USD 29.4750 USD
2020-11-11 30.0580 USD 1,691.8995 FIL 30.4290 USD 29.8630 USD 31.0140 USD 30.0400 USD
2020-11-10 30.3850 USD 879.3631 FIL 31.0800 USD 30.3000 USD 31.2960 USD 30.4000 USD
2020-11-09 31.1890 USD 1,439.4580 FIL 30.8700 USD 30.3600 USD 32.3600 USD 31.2600 USD
2020-11-08 30.8500 USD 548.1761 FIL 29.8600 USD 29.6790 USD 31.1560 USD 30.7890 USD
2020-11-07 29.9250 USD 4,005.2629 FIL 31.8200 USD 29.4600 USD 33.2940 USD 29.9560 USD
2020-11-06 31.7450 USD 8,546.8798 FIL 29.3040 USD 29.0650 USD 33.1820 USD 31.6200 USD
2020-11-05 29.5540 USD 672.7688 FIL 28.9500 USD 28.3940 USD 30.1960 USD 29.5150 USD
2020-11-04 28.7605 USD 1,074.9607 FIL 28.8280 USD 28.2260 USD 29.4410 USD 28.7240 USD
2020-11-03 28.7580 USD 1,090.6656 FIL 29.6200 USD 27.9210 USD 29.6510 USD 28.7480 USD
2020-11-02 29.7910 USD 887.3498 FIL 31.6620 USD 29.3600 USD 31.9530 USD 29.5530 USD
2020-11-01 31.4290 USD 393.8695 FIL 31.2100 USD 30.6200 USD 31.7600 USD 31.6940 USD
2020-10-31 28.7500 USD 2,747.0880 FIL 28.8600 USD 28.3700 USD 32.3970 USD 31.0800 USD
2020-10-30 29.2010 USD 2,924.7415 FIL 32.2720 USD 28.5610 USD 32.4800 USD 29.1410 USD
2020-10-29 32.5405 USD 2,581.8131 FIL 33.6090 USD 31.8350 USD 34.1440 USD 32.6400 USD
2020-10-28 33.6300 USD 1,957.6844 FIL 35.2590 USD 32.7600 USD 36.4600 USD 33.5590 USD
2020-10-27 35.4850 USD 4,563.3778 FIL 33.3350 USD 32.8970 USD 37.7050 USD 35.3170 USD
2020-10-26 33.3832 USD 10,293.2254 FIL 38.4370 USD 31.9770 USD 40.5560 USD 33.7700 USD
2020-10-25 38.4725 USD 16,124.6866 FIL 25.7070 USD 25.5550 USD 39.5330 USD 38.8630 USD
2020-10-24 25.6505 USD 13,382.2156 FIL 23.9170 USD 22.3110 USD 26.8150 USD 25.7330 USD
2020-10-23 24.6677 USD 14,100.5441 FIL 23.5170 USD 20.6160 USD 25.5190 USD 23.9530 USD
2020-10-22 23.7230 USD 5,926.8283 FIL 26.5410 USD 22.7200 USD 26.8700 USD 23.7480 USD