Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-26 |
2.1392 USD |
3,502.5701 FIL |
2.1407 USD |
2.1033 USD |
2.1761 USD |
2.1761 USD |
| 2025-09-25 |
2.1424 USD |
23,841.6532 FIL |
2.2295 USD |
2.0928 USD |
2.2295 USD |
2.1383 USD |
| 2025-09-24 |
2.2248 USD |
6,447.1633 FIL |
2.2633 USD |
2.2121 USD |
2.2900 USD |
2.2196 USD |
| 2025-09-23 |
2.2604 USD |
4,345.5060 FIL |
2.2589 USD |
2.2205 USD |
2.2748 USD |
2.2682 USD |
| 2025-09-22 |
2.2837 USD |
196,475.7565 FIL |
2.4058 USD |
2.1885 USD |
2.4058 USD |
2.2490 USD |
| 2025-09-21 |
2.4301 USD |
1,515.8090 FIL |
2.4300 USD |
2.4000 USD |
2.4695 USD |
2.4230 USD |
| 2025-09-20 |
2.4559 USD |
1,719.1181 FIL |
2.4620 USD |
2.4375 USD |
2.4802 USD |
2.4621 USD |
| 2025-09-19 |
2.5236 USD |
1,623.6698 FIL |
2.5849 USD |
2.5421 USD |
2.6137 USD |
2.5432 USD |
| 2025-09-18 |
2.5608 USD |
2,872.8755 FIL |
2.5723 USD |
2.5347 USD |
2.5819 USD |
2.5765 USD |
| 2025-09-17 |
2.5282 USD |
13,267.6446 FIL |
2.5632 USD |
2.4654 USD |
2.5805 USD |
2.4654 USD |
| 2025-09-16 |
2.6198 USD |
79,087.9099 FIL |
2.4121 USD |
2.4115 USD |
2.6657 USD |
2.5752 USD |
| 2025-09-15 |
2.4098 USD |
51,142.9104 FIL |
2.5187 USD |
2.3796 USD |
2.5559 USD |
2.4097 USD |
| 2025-09-14 |
2.5136 USD |
33,216.8935 FIL |
2.6174 USD |
2.5123 USD |
2.6194 USD |
2.5123 USD |
| 2025-09-13 |
2.6248 USD |
50,018.6932 FIL |
2.5507 USD |
2.5460 USD |
2.6473 USD |
2.6258 USD |
| 2025-09-12 |
2.5248 USD |
5,899.0376 FIL |
2.5362 USD |
2.4711 USD |
2.5584 USD |
2.5307 USD |
| 2025-09-11 |
2.4995 USD |
37,146.8793 FIL |
2.4863 USD |
2.4834 USD |
2.5300 USD |
2.5113 USD |
| 2025-09-10 |
2.4687 USD |
14,103.9028 FIL |
2.4457 USD |
2.4428 USD |
2.5003 USD |
2.4987 USD |
| 2025-09-09 |
2.4635 USD |
11,424.0718 FIL |
2.4425 USD |
2.4212 USD |
2.5010 USD |
2.4397 USD |
| 2025-09-08 |
2.4347 USD |
43,481.6654 FIL |
2.3856 USD |
2.3856 USD |
2.4668 USD |
2.4549 USD |
| 2025-09-07 |
2.3845 USD |
55,640.3643 FIL |
2.3349 USD |
2.3349 USD |
2.4300 USD |
2.3747 USD |
| 2025-09-06 |
2.3216 USD |
6,462.5448 FIL |
2.3411 USD |
2.3099 USD |
2.3411 USD |
2.3337 USD |
| 2025-09-05 |
2.3218 USD |
88,254.6919 FIL |
2.2718 USD |
2.2718 USD |
2.3846 USD |
2.3227 USD |
| 2025-09-04 |
2.2629 USD |
8,665.1816 FIL |
2.3304 USD |
2.2400 USD |
2.3340 USD |
2.2508 USD |
| 2025-09-03 |
2.2758 USD |
672.3825 FIL |
2.2843 USD |
2.2669 USD |
2.2852 USD |
2.2810 USD |
| 2025-09-02 |
2.2686 USD |
16,660.7255 FIL |
2.2865 USD |
2.2233 USD |
2.2943 USD |
2.2795 USD |
| 2025-09-01 |
2.3850 USD |
108,292.5223 FIL |
2.2700 USD |
2.2300 USD |
2.5100 USD |
2.2746 USD |
| 2025-08-31 |
2.3305 USD |
297.2076 FIL |
2.2991 USD |
2.2991 USD |
2.3348 USD |
2.2996 USD |
| 2025-08-30 |
2.2907 USD |
385.7088 FIL |
2.2756 USD |
2.2499 USD |
2.3010 USD |
2.2813 USD |
| 2025-08-29 |
2.3191 USD |
3,640.4370 FIL |
2.3967 USD |
2.2511 USD |
2.3967 USD |
2.2934 USD |
| 2025-08-28 |
2.3333 USD |
14,244.9516 FIL |
2.3145 USD |
2.3047 USD |
2.4000 USD |
2.3389 USD |
| 2025-08-27 |
2.3204 USD |
9,663.8841 FIL |
2.3240 USD |
2.3000 USD |
2.3462 USD |
2.3433 USD |
| 2025-08-26 |
2.2126 USD |
42,200.2344 FIL |
2.1970 USD |
2.1846 USD |
2.3600 USD |
2.3446 USD |
| 2025-08-25 |
2.3694 USD |
14,392.4124 FIL |
2.4433 USD |
2.2831 USD |
2.4433 USD |
2.2877 USD |
| 2025-08-24 |
2.4218 USD |
6,807.8636 FIL |
2.5270 USD |
2.4000 USD |
2.5270 USD |
2.4056 USD |
| 2025-08-23 |
2.5396 USD |
4,435.2145 FIL |
2.5823 USD |
2.4921 USD |
2.5824 USD |
2.5399 USD |
| 2025-08-22 |
2.5052 USD |
24,912.1344 FIL |
2.3902 USD |
2.3181 USD |
2.6185 USD |
2.5956 USD |
| 2025-08-21 |
2.4402 USD |
1,041.2244 FIL |
2.4404 USD |
2.4245 USD |
2.4600 USD |
2.4338 USD |
| 2025-08-20 |
2.3822 USD |
10,072.5611 FIL |
2.3817 USD |
2.3683 USD |
2.4051 USD |
2.4021 USD |
| 2025-08-19 |
2.3891 USD |
10,315.6292 FIL |
2.4200 USD |
2.3600 USD |
2.4443 USD |
2.3932 USD |
| 2025-08-18 |
2.4782 USD |
4,231.3030 FIL |
2.5408 USD |
2.4300 USD |
2.5408 USD |
2.4812 USD |
| 2025-08-17 |
2.5646 USD |
8,932.1385 FIL |
2.5359 USD |
2.5287 USD |
2.6300 USD |
2.5655 USD |
| 2025-08-16 |
2.4912 USD |
6,241.9529 FIL |
2.4971 USD |
2.4733 USD |
2.5052 USD |
2.4870 USD |
| 2025-08-15 |
2.4529 USD |
8,429.3531 FIL |
2.5161 USD |
2.4100 USD |
2.5386 USD |
2.4405 USD |
| 2025-08-14 |
2.5775 USD |
48,111.8881 FIL |
2.7325 USD |
2.4900 USD |
2.7529 USD |
2.5485 USD |
| 2025-08-13 |
2.6858 USD |
8,611.7958 FIL |
2.6331 USD |
2.6331 USD |
2.7000 USD |
2.6864 USD |
| 2025-08-12 |
2.4974 USD |
1,112.1409 FIL |
2.4700 USD |
2.4500 USD |
2.5328 USD |
2.5050 USD |
| 2025-08-11 |
2.5486 USD |
26,868.4182 FIL |
2.6523 USD |
2.4581 USD |
2.6800 USD |
2.4589 USD |
| 2025-08-10 |
2.6021 USD |
33,009.9928 FIL |
2.6325 USD |
2.5475 USD |
2.6553 USD |
2.6082 USD |
| 2025-08-09 |
2.6376 USD |
52,303.2797 FIL |
2.5600 USD |
2.5556 USD |
2.6679 USD |
2.6432 USD |
| 2025-08-08 |
2.5456 USD |
657,491.2452 FIL |
2.4908 USD |
2.4461 USD |
2.5514 USD |
2.5400 USD |