Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
2.5718 USD |
5,732.1005 FIL |
2.5912 USD |
2.5298 USD |
2.6100 USD |
2.5933 USD |
| 2025-05-06 |
2.5893 USD |
1,220.1435 FIL |
2.6260 USD |
2.5400 USD |
2.6260 USD |
2.5727 USD |
| 2025-05-05 |
2.6097 USD |
9,429.5818 FIL |
2.6421 USD |
2.5784 USD |
2.6907 USD |
2.6029 USD |
| 2025-05-04 |
2.6422 USD |
2,279.2645 FIL |
2.6590 USD |
2.6204 USD |
2.6792 USD |
2.6380 USD |
| 2025-05-03 |
2.6487 USD |
18,981.1220 FIL |
2.7979 USD |
2.6184 USD |
2.7979 USD |
2.6364 USD |
| 2025-05-02 |
2.8385 USD |
4,439.0875 FIL |
2.8296 USD |
2.7700 USD |
2.8960 USD |
2.7712 USD |
| 2025-05-01 |
2.8056 USD |
1,652.9196 FIL |
2.8034 USD |
2.7630 USD |
2.8300 USD |
2.8218 USD |
| 2025-04-30 |
2.7411 USD |
1,788.4725 FIL |
2.7648 USD |
2.6800 USD |
2.7955 USD |
2.7657 USD |
| 2025-04-29 |
2.8026 USD |
1,766.0347 FIL |
2.7690 USD |
2.7689 USD |
2.8349 USD |
2.8041 USD |
| 2025-04-28 |
2.7251 USD |
9,308.9006 FIL |
2.7080 USD |
2.6568 USD |
2.8091 USD |
2.7729 USD |
| 2025-04-27 |
2.7649 USD |
13,783.2193 FIL |
2.8630 USD |
2.6796 USD |
2.8884 USD |
2.7251 USD |
| 2025-04-26 |
2.8803 USD |
6,434.0366 FIL |
2.8699 USD |
2.8412 USD |
2.9230 USD |
2.8505 USD |
| 2025-04-25 |
2.8507 USD |
18,888.4790 FIL |
2.8600 USD |
2.8058 USD |
2.9021 USD |
2.8652 USD |
| 2025-04-24 |
2.8424 USD |
38,915.6693 FIL |
2.7861 USD |
2.6643 USD |
2.8513 USD |
2.8449 USD |
| 2025-04-23 |
2.7387 USD |
16,043.0640 FIL |
2.7142 USD |
2.6798 USD |
2.8100 USD |
2.7615 USD |
| 2025-04-22 |
2.5679 USD |
14,024.6572 FIL |
2.5816 USD |
2.4858 USD |
2.6465 USD |
2.6316 USD |
| 2025-04-21 |
2.6650 USD |
3,344.4626 FIL |
2.6634 USD |
2.6132 USD |
2.7104 USD |
2.6332 USD |
| 2025-04-20 |
2.6302 USD |
6,212.9472 FIL |
2.6452 USD |
2.5740 USD |
2.6773 USD |
2.6751 USD |
| 2025-04-19 |
2.5019 USD |
15,259.0990 FIL |
2.4499 USD |
2.4499 USD |
2.5867 USD |
2.5685 USD |
| 2025-04-18 |
2.4550 USD |
21,352.1066 FIL |
2.3785 USD |
2.3778 USD |
2.4863 USD |
2.4838 USD |
| 2025-04-17 |
2.3808 USD |
3,960.0358 FIL |
2.3927 USD |
2.3300 USD |
2.4135 USD |
2.4085 USD |
| 2025-04-16 |
2.4092 USD |
6,814.9307 FIL |
2.4000 USD |
2.3500 USD |
2.4450 USD |
2.3845 USD |
| 2025-04-15 |
2.5167 USD |
3,540.3273 FIL |
2.5239 USD |
2.4500 USD |
2.5319 USD |
2.4500 USD |
| 2025-04-14 |
2.5564 USD |
18,509.8422 FIL |
2.4917 USD |
2.4910 USD |
2.6006 USD |
2.5669 USD |
| 2025-04-13 |
2.4936 USD |
12,848.3740 FIL |
2.5648 USD |
2.4425 USD |
2.5689 USD |
2.4780 USD |
| 2025-04-12 |
2.5477 USD |
12,124.0413 FIL |
2.4557 USD |
2.4215 USD |
2.5587 USD |
2.5523 USD |
| 2025-04-11 |
2.4134 USD |
24,110.0647 FIL |
2.3406 USD |
2.3306 USD |
2.4691 USD |
2.4514 USD |
| 2025-04-10 |
2.3777 USD |
23,449.5370 FIL |
2.4722 USD |
2.3100 USD |
2.4760 USD |
2.3494 USD |
| 2025-04-09 |
2.2896 USD |
19,289.3824 FIL |
2.2560 USD |
2.1768 USD |
2.3524 USD |
2.3308 USD |
| 2025-04-08 |
2.3477 USD |
9,284.1108 FIL |
2.3750 USD |
2.2500 USD |
2.4187 USD |
2.2905 USD |
| 2025-04-07 |
2.2889 USD |
42,483.8821 FIL |
2.3968 USD |
2.1259 USD |
2.4600 USD |
2.3995 USD |
| 2025-04-06 |
2.5166 USD |
18,729.4733 FIL |
2.6953 USD |
2.4849 USD |
2.7028 USD |
2.5143 USD |
| 2025-04-05 |
2.6989 USD |
21,567.1718 FIL |
2.7501 USD |
2.6576 USD |
2.7559 USD |
2.7016 USD |
| 2025-04-04 |
2.9285 USD |
102,811.2907 FIL |
2.7243 USD |
2.7087 USD |
3.5000 USD |
2.7935 USD |
| 2025-04-03 |
2.7132 USD |
36,492.9397 FIL |
2.7021 USD |
2.6059 USD |
2.7770 USD |
2.6936 USD |
| 2025-04-02 |
2.7251 USD |
27,523.0927 FIL |
2.8200 USD |
2.6500 USD |
2.9000 USD |
2.6626 USD |
| 2025-04-01 |
2.8511 USD |
16,140.0324 FIL |
2.7877 USD |
2.7810 USD |
2.9438 USD |
2.8560 USD |
| 2025-03-31 |
2.7703 USD |
4,138.7108 FIL |
2.7635 USD |
2.7045 USD |
2.8100 USD |
2.7741 USD |
| 2025-03-30 |
2.7556 USD |
13,249.2757 FIL |
2.7498 USD |
2.7173 USD |
2.8011 USD |
2.7799 USD |
| 2025-03-29 |
2.7973 USD |
55,023.2454 FIL |
2.8387 USD |
2.7551 USD |
2.8492 USD |
2.7625 USD |
| 2025-03-28 |
2.8839 USD |
21,422.4105 FIL |
3.0199 USD |
2.7900 USD |
3.0449 USD |
2.8283 USD |
| 2025-03-27 |
3.0218 USD |
4,946.0976 FIL |
3.0281 USD |
2.9654 USD |
3.1064 USD |
2.9664 USD |
| 2025-03-26 |
3.1088 USD |
3,764.6732 FIL |
3.1421 USD |
3.0700 USD |
3.2171 USD |
3.1151 USD |
| 2025-03-25 |
3.1293 USD |
6,325.4931 FIL |
3.1295 USD |
3.1000 USD |
3.1587 USD |
3.1538 USD |
| 2025-03-24 |
3.1388 USD |
40,597.0946 FIL |
3.0370 USD |
3.0124 USD |
3.2040 USD |
3.1399 USD |
| 2025-03-23 |
2.9976 USD |
2,436.0475 FIL |
2.9884 USD |
2.9721 USD |
3.0297 USD |
3.0145 USD |
| 2025-03-22 |
3.0019 USD |
2,610.0601 FIL |
2.9243 USD |
2.9243 USD |
3.0500 USD |
2.9818 USD |
| 2025-03-21 |
3.0166 USD |
10,127.1517 FIL |
3.0575 USD |
2.9055 USD |
3.0681 USD |
2.9055 USD |
| 2025-03-20 |
3.0547 USD |
20,869.6971 FIL |
3.0967 USD |
2.9813 USD |
3.1017 USD |
3.0581 USD |
| 2025-03-19 |
2.9781 USD |
15,897.7075 FIL |
2.9364 USD |
2.9262 USD |
3.0400 USD |
3.0185 USD |