Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-07 |
2.4228 USD |
77,967.8078 FIL |
2.3779 USD |
2.3769 USD |
2.4500 USD |
2.4226 USD |
| 2025-08-06 |
2.3698 USD |
19,947.8151 FIL |
2.2950 USD |
2.2808 USD |
2.3900 USD |
2.3890 USD |
| 2025-08-05 |
2.3859 USD |
25,758.3778 FIL |
2.4252 USD |
2.3100 USD |
2.4269 USD |
2.3170 USD |
| 2025-08-04 |
2.4320 USD |
12,607.6050 FIL |
2.3600 USD |
2.3600 USD |
2.4404 USD |
2.4391 USD |
| 2025-08-03 |
2.2923 USD |
11,206.1323 FIL |
2.2738 USD |
2.2441 USD |
2.3500 USD |
2.3500 USD |
| 2025-08-02 |
2.2763 USD |
15,278.7991 FIL |
2.2996 USD |
2.2300 USD |
2.3342 USD |
2.2729 USD |
| 2025-08-01 |
2.3413 USD |
197,663.2908 FIL |
2.3839 USD |
2.2235 USD |
2.3964 USD |
2.2720 USD |
| 2025-07-31 |
2.4487 USD |
26,231.0693 FIL |
2.5159 USD |
2.4005 USD |
2.5500 USD |
2.4005 USD |
| 2025-07-30 |
2.4923 USD |
50,502.3803 FIL |
2.5758 USD |
2.4523 USD |
2.5765 USD |
2.5242 USD |
| 2025-07-29 |
2.5752 USD |
22,973.2618 FIL |
2.6265 USD |
2.5200 USD |
2.6602 USD |
2.5465 USD |
| 2025-07-28 |
2.6897 USD |
9,109.9077 FIL |
2.7610 USD |
2.6300 USD |
2.8100 USD |
2.6300 USD |
| 2025-07-27 |
2.6987 USD |
4,211.4163 FIL |
2.6630 USD |
2.6620 USD |
2.7400 USD |
2.7355 USD |
| 2025-07-26 |
2.6641 USD |
1,955.2358 FIL |
2.6332 USD |
2.6332 USD |
2.7000 USD |
2.7000 USD |
| 2025-07-25 |
2.5602 USD |
34,497.8540 FIL |
2.5817 USD |
2.5090 USD |
2.6400 USD |
2.6400 USD |
| 2025-07-24 |
2.6457 USD |
29,489.9235 FIL |
2.6459 USD |
2.4800 USD |
2.6800 USD |
2.6254 USD |
| 2025-07-23 |
2.6840 USD |
65,685.4469 FIL |
2.9400 USD |
2.6074 USD |
2.9400 USD |
2.6710 USD |
| 2025-07-22 |
2.8352 USD |
33,011.8157 FIL |
2.8680 USD |
2.7597 USD |
2.9142 USD |
2.8784 USD |
| 2025-07-21 |
2.8970 USD |
22,888.1000 FIL |
2.8799 USD |
2.8469 USD |
2.9662 USD |
2.8831 USD |
| 2025-07-20 |
2.9369 USD |
131,980.1330 FIL |
2.7872 USD |
2.7764 USD |
3.0200 USD |
2.9361 USD |
| 2025-07-19 |
2.7799 USD |
14,515.7520 FIL |
2.7168 USD |
2.6700 USD |
2.8335 USD |
2.8148 USD |
| 2025-07-18 |
2.8235 USD |
93,564.3027 FIL |
2.7500 USD |
2.7000 USD |
2.9100 USD |
2.7722 USD |
| 2025-07-17 |
2.6713 USD |
34,900.0740 FIL |
2.6936 USD |
2.6000 USD |
2.7400 USD |
2.7393 USD |
| 2025-07-16 |
2.6531 USD |
12,394.8067 FIL |
2.6447 USD |
2.6075 USD |
2.6700 USD |
2.6388 USD |
| 2025-07-15 |
2.5545 USD |
22,143.6656 FIL |
2.5399 USD |
2.4700 USD |
2.6228 USD |
2.5615 USD |
| 2025-07-14 |
2.6284 USD |
11,396.3657 FIL |
2.5606 USD |
2.5553 USD |
2.6821 USD |
2.5683 USD |
| 2025-07-13 |
2.5550 USD |
27,147.7889 FIL |
2.5299 USD |
2.5299 USD |
2.6208 USD |
2.5970 USD |
| 2025-07-12 |
2.5489 USD |
4,105.0739 FIL |
2.5616 USD |
2.5100 USD |
2.5888 USD |
2.5100 USD |
| 2025-07-11 |
2.6511 USD |
17,020.3856 FIL |
2.5788 USD |
2.5461 USD |
2.6706 USD |
2.6579 USD |
| 2025-07-10 |
2.4530 USD |
16,259.5937 FIL |
2.4456 USD |
2.4275 USD |
2.5050 USD |
2.5024 USD |
| 2025-07-09 |
2.3891 USD |
87,123.3623 FIL |
2.3153 USD |
2.2895 USD |
2.4600 USD |
2.4600 USD |
| 2025-07-08 |
2.2892 USD |
17,245.1873 FIL |
2.2830 USD |
2.2485 USD |
2.3018 USD |
2.2735 USD |
| 2025-07-07 |
2.2809 USD |
2,961.7365 FIL |
2.2884 USD |
2.2604 USD |
2.3248 USD |
2.2604 USD |
| 2025-07-06 |
2.2531 USD |
1,943.7815 FIL |
2.2534 USD |
2.2438 USD |
2.2580 USD |
2.2438 USD |
| 2025-07-05 |
2.2369 USD |
20,371.7347 FIL |
2.2716 USD |
2.2300 USD |
2.2798 USD |
2.2445 USD |
| 2025-07-04 |
2.3538 USD |
2,096.2883 FIL |
2.4022 USD |
2.2400 USD |
2.4022 USD |
2.2460 USD |
| 2025-07-03 |
2.3958 USD |
11,833.8737 FIL |
2.3887 USD |
2.3676 USD |
2.4443 USD |
2.4036 USD |
| 2025-07-02 |
2.3495 USD |
15,280.4622 FIL |
2.2031 USD |
2.2019 USD |
2.4351 USD |
2.4180 USD |
| 2025-07-01 |
2.2853 USD |
519.8160 FIL |
2.2966 USD |
2.2258 USD |
2.3178 USD |
2.2374 USD |
| 2025-06-30 |
2.3065 USD |
17,432.7098 FIL |
2.3876 USD |
2.2763 USD |
2.3948 USD |
2.3224 USD |
| 2025-06-29 |
2.2702 USD |
686.1099 FIL |
2.2651 USD |
2.2645 USD |
2.2832 USD |
2.2701 USD |
| 2025-06-28 |
2.2415 USD |
588.2496 FIL |
2.2005 USD |
2.2005 USD |
2.2500 USD |
2.2440 USD |
| 2025-06-27 |
2.1713 USD |
1,581.4634 FIL |
2.2071 USD |
2.1508 USD |
2.2227 USD |
2.1508 USD |
| 2025-06-26 |
2.2142 USD |
6,718.5222 FIL |
2.2568 USD |
2.1790 USD |
2.2778 USD |
2.2178 USD |
| 2025-06-25 |
2.2886 USD |
171.3938 FIL |
2.3005 USD |
2.2500 USD |
2.3043 USD |
2.2724 USD |
| 2025-06-24 |
2.3147 USD |
12,720.7039 FIL |
2.2496 USD |
2.2368 USD |
2.3500 USD |
2.2976 USD |
| 2025-06-23 |
2.1094 USD |
10,802.4060 FIL |
2.0696 USD |
2.0688 USD |
2.1755 USD |
2.1735 USD |
| 2025-06-22 |
2.1308 USD |
6,779.6955 FIL |
2.1795 USD |
2.0500 USD |
2.2174 USD |
2.0556 USD |
| 2025-06-21 |
2.2652 USD |
5,107.9041 FIL |
2.2624 USD |
2.2329 USD |
2.3005 USD |
2.2392 USD |
| 2025-06-20 |
2.3522 USD |
135.1434 FIL |
2.3583 USD |
2.3457 USD |
2.3583 USD |
2.3480 USD |
| 2025-06-19 |
2.3665 USD |
2,763.1923 FIL |
2.3863 USD |
2.3273 USD |
2.4142 USD |
2.3496 USD |