Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-04 |
1.5042 USD |
45,797.3937 FIL |
1.4983 USD |
1.4711 USD |
1.5164 USD |
1.4950 USD |
| 2026-01-03 |
1.5130 USD |
10,248.9704 FIL |
1.4949 USD |
1.4611 USD |
1.5755 USD |
1.4749 USD |
| 2026-01-02 |
1.4487 USD |
20,477.4456 FIL |
1.4847 USD |
1.4233 USD |
1.5025 USD |
1.4611 USD |
| 2026-01-01 |
1.4622 USD |
102,432.5554 FIL |
1.3067 USD |
1.2909 USD |
1.5502 USD |
1.4810 USD |
| 2025-12-31 |
1.3195 USD |
16,091.2250 FIL |
1.3499 USD |
1.2659 USD |
1.3499 USD |
1.3072 USD |
| 2025-12-30 |
1.3192 USD |
6,271.6329 FIL |
1.3073 USD |
1.3001 USD |
1.3348 USD |
1.3240 USD |
| 2025-12-29 |
1.3493 USD |
30,782.2741 FIL |
1.3407 USD |
1.3275 USD |
1.3757 USD |
1.3610 USD |
| 2025-12-28 |
1.3427 USD |
23,657.8520 FIL |
1.3200 USD |
1.3019 USD |
1.3749 USD |
1.3181 USD |
| 2025-12-27 |
1.2544 USD |
15,072.0731 FIL |
1.2395 USD |
1.2308 USD |
1.2748 USD |
1.2502 USD |
| 2025-12-26 |
1.2304 USD |
4,858.5599 FIL |
1.2084 USD |
1.2084 USD |
1.2503 USD |
1.2418 USD |
| 2025-12-25 |
1.2747 USD |
2,303.6244 FIL |
1.2714 USD |
1.2568 USD |
1.2915 USD |
1.2568 USD |
| 2025-12-24 |
1.2790 USD |
4,599.8042 FIL |
1.3119 USD |
1.2687 USD |
1.3119 USD |
1.2734 USD |
| 2025-12-23 |
1.2824 USD |
1,553.0612 FIL |
1.2801 USD |
1.2794 USD |
1.2953 USD |
1.2953 USD |
| 2025-12-22 |
1.3139 USD |
4,072.2624 FIL |
1.2770 USD |
1.2770 USD |
1.3239 USD |
1.3175 USD |
| 2025-12-21 |
1.3288 USD |
8,649.1380 FIL |
1.3469 USD |
1.2600 USD |
1.3469 USD |
1.2630 USD |
| 2025-12-20 |
1.3078 USD |
965.3571 FIL |
1.3081 USD |
1.2973 USD |
1.3224 USD |
1.3183 USD |
| 2025-12-19 |
1.2578 USD |
6,694.8170 FIL |
1.1832 USD |
1.1832 USD |
1.2948 USD |
1.2942 USD |
| 2025-12-18 |
1.2333 USD |
8,988.7032 FIL |
1.2190 USD |
1.1700 USD |
1.2664 USD |
1.1932 USD |
| 2025-12-17 |
1.2901 USD |
924.0527 FIL |
1.2888 USD |
1.2806 USD |
1.3174 USD |
1.2840 USD |
| 2025-12-16 |
1.2764 USD |
6,958.4733 FIL |
1.2570 USD |
1.2527 USD |
1.2862 USD |
1.2817 USD |
| 2025-12-15 |
1.3196 USD |
9,566.4529 FIL |
1.3266 USD |
1.2300 USD |
1.3474 USD |
1.2418 USD |
| 2025-12-14 |
1.3160 USD |
3,260.2554 FIL |
1.3521 USD |
1.3000 USD |
1.3539 USD |
1.3000 USD |
| 2025-12-13 |
1.3340 USD |
112.4005 FIL |
1.3500 USD |
1.3331 USD |
1.3500 USD |
1.3485 USD |
| 2025-12-12 |
1.3994 USD |
6,700.5261 FIL |
1.3760 USD |
1.3760 USD |
1.4112 USD |
1.3980 USD |
| 2025-12-11 |
1.3844 USD |
148,069.2565 FIL |
1.4602 USD |
1.3561 USD |
1.4602 USD |
1.3712 USD |
| 2025-12-10 |
1.5174 USD |
1,536.4030 FIL |
1.5360 USD |
1.4883 USD |
1.5360 USD |
1.4980 USD |
| 2025-12-09 |
1.4833 USD |
165.9519 FIL |
1.4804 USD |
1.4793 USD |
1.4955 USD |
1.4914 USD |
| 2025-12-08 |
1.5048 USD |
6,875.3108 FIL |
1.4554 USD |
1.4554 USD |
1.5179 USD |
1.5044 USD |
| 2025-12-07 |
1.4290 USD |
8,924.2944 FIL |
1.4735 USD |
1.4208 USD |
1.4771 USD |
1.4531 USD |
| 2025-12-06 |
1.4732 USD |
845.1667 FIL |
1.4854 USD |
1.4730 USD |
1.4854 USD |
1.4781 USD |
| 2025-12-05 |
1.4707 USD |
7,765.4818 FIL |
1.5491 USD |
1.4456 USD |
1.5619 USD |
1.4672 USD |
| 2025-12-04 |
1.5896 USD |
12,846.8507 FIL |
1.5953 USD |
1.5627 USD |
1.6125 USD |
1.5627 USD |
| 2025-12-03 |
1.5703 USD |
4,954.2791 FIL |
1.5493 USD |
1.5386 USD |
1.5933 USD |
1.5492 USD |
| 2025-12-02 |
1.5304 USD |
6,114.7677 FIL |
1.4832 USD |
1.4649 USD |
1.5700 USD |
1.5398 USD |
| 2025-12-01 |
1.5033 USD |
13,886.1746 FIL |
1.5600 USD |
1.4400 USD |
1.5600 USD |
1.4643 USD |
| 2025-11-30 |
1.6234 USD |
1,889.2329 FIL |
1.6107 USD |
1.6107 USD |
1.6331 USD |
1.6168 USD |
| 2025-11-29 |
1.6095 USD |
10,380.7197 FIL |
1.6201 USD |
1.5800 USD |
1.6324 USD |
1.5936 USD |
| 2025-11-28 |
1.6148 USD |
51,243.5387 FIL |
1.6240 USD |
1.5900 USD |
1.6687 USD |
1.6263 USD |
| 2025-11-27 |
1.6633 USD |
4,639.2562 FIL |
1.6730 USD |
1.6423 USD |
1.6885 USD |
1.6533 USD |
| 2025-11-26 |
1.6488 USD |
8,793.0880 FIL |
1.6741 USD |
1.6086 USD |
1.6761 USD |
1.6761 USD |
| 2025-11-25 |
1.6761 USD |
10,948.9950 FIL |
1.6557 USD |
1.5714 USD |
1.7377 USD |
1.6375 USD |
| 2025-11-24 |
1.6063 USD |
81,359.6592 FIL |
1.6013 USD |
1.5980 USD |
1.6800 USD |
1.6678 USD |
| 2025-11-23 |
1.6437 USD |
4,736.0264 FIL |
1.6190 USD |
1.6190 USD |
1.6807 USD |
1.6392 USD |
| 2025-11-22 |
1.6182 USD |
28,854.9241 FIL |
1.6576 USD |
1.5971 USD |
1.6651 USD |
1.5994 USD |
| 2025-11-21 |
1.6634 USD |
149,449.4025 FIL |
1.8286 USD |
1.5837 USD |
1.8691 USD |
1.6244 USD |
| 2025-11-20 |
1.8599 USD |
54,831.7405 FIL |
1.8709 USD |
1.7700 USD |
1.9000 USD |
1.7950 USD |
| 2025-11-19 |
1.8710 USD |
46,450.2411 FIL |
1.9866 USD |
1.7930 USD |
2.0133 USD |
1.8780 USD |
| 2025-11-18 |
2.0877 USD |
163,340.7465 FIL |
1.9942 USD |
1.9300 USD |
2.2100 USD |
1.9541 USD |
| 2025-11-17 |
2.1111 USD |
365,063.3706 FIL |
1.9818 USD |
1.9326 USD |
2.1746 USD |
2.0474 USD |
| 2025-11-16 |
2.0160 USD |
98,819.2319 FIL |
2.0355 USD |
1.8800 USD |
2.1302 USD |
1.9114 USD |