Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
4.5492 USD |
234,460.8308 FIL |
4.8380 USD |
4.3520 USD |
4.8623 USD |
4.4917 USD |
| 2025-01-26 |
5.0427 USD |
2,572.4588 FIL |
5.0105 USD |
4.9720 USD |
5.1840 USD |
5.1316 USD |
| 2025-01-25 |
5.0167 USD |
6,587.4418 FIL |
5.0033 USD |
4.9479 USD |
5.0588 USD |
5.0045 USD |
| 2025-01-24 |
5.0882 USD |
16,654.3664 FIL |
5.0458 USD |
4.9131 USD |
5.1884 USD |
4.9906 USD |
| 2025-01-23 |
4.9972 USD |
29,385.4743 FIL |
4.9952 USD |
4.8708 USD |
5.1388 USD |
5.0049 USD |
| 2025-01-22 |
5.1786 USD |
11,716.9993 FIL |
5.2504 USD |
5.0508 USD |
5.2984 USD |
5.1387 USD |
| 2025-01-21 |
5.0583 USD |
151,570.1552 FIL |
5.1018 USD |
4.8893 USD |
5.3414 USD |
5.2578 USD |
| 2025-01-20 |
5.1546 USD |
141,312.7806 FIL |
4.9779 USD |
4.8288 USD |
5.4547 USD |
5.1390 USD |
| 2025-01-19 |
5.2593 USD |
88,717.4213 FIL |
5.4429 USD |
4.8472 USD |
5.6053 USD |
4.9085 USD |
| 2025-01-18 |
5.4565 USD |
17,201.9737 FIL |
5.8447 USD |
5.3237 USD |
5.8486 USD |
5.3835 USD |
| 2025-01-17 |
5.8268 USD |
23,333.3262 FIL |
5.6393 USD |
5.6364 USD |
5.9433 USD |
5.8987 USD |
| 2025-01-16 |
5.6345 USD |
13,375.5912 FIL |
5.6390 USD |
5.3988 USD |
5.7800 USD |
5.7493 USD |
| 2025-01-15 |
5.2928 USD |
22,744.2536 FIL |
5.2122 USD |
5.1381 USD |
5.5043 USD |
5.5043 USD |
| 2025-01-14 |
5.0506 USD |
118,653.1185 FIL |
4.9322 USD |
4.9228 USD |
5.2282 USD |
5.1659 USD |
| 2025-01-13 |
4.8569 USD |
96,223.2435 FIL |
5.0822 USD |
4.6255 USD |
5.2301 USD |
4.9451 USD |
| 2025-01-12 |
5.1520 USD |
2,759.9355 FIL |
5.1946 USD |
5.1000 USD |
5.2360 USD |
5.1053 USD |
| 2025-01-11 |
5.1700 USD |
20,501.2330 FIL |
5.2131 USD |
5.1217 USD |
5.3123 USD |
5.2779 USD |
| 2025-01-10 |
5.1500 USD |
57,231.1200 FIL |
5.0654 USD |
5.0324 USD |
5.2653 USD |
5.2081 USD |
| 2025-01-09 |
5.1194 USD |
36,923.6237 FIL |
5.1149 USD |
4.9229 USD |
5.1947 USD |
5.0763 USD |
| 2025-01-08 |
5.1561 USD |
78,260.6772 FIL |
5.3627 USD |
4.9083 USD |
5.4861 USD |
5.1071 USD |
| 2025-01-07 |
5.7985 USD |
89,415.0202 FIL |
5.9724 USD |
5.4603 USD |
6.1046 USD |
5.5013 USD |
| 2025-01-06 |
6.0550 USD |
139,362.7350 FIL |
5.8855 USD |
5.7924 USD |
6.2951 USD |
5.9550 USD |
| 2025-01-05 |
5.8745 USD |
25,820.1905 FIL |
5.6309 USD |
5.5182 USD |
5.8984 USD |
5.8595 USD |
| 2025-01-04 |
5.6545 USD |
7,881.6434 FIL |
5.6748 USD |
5.5830 USD |
5.7199 USD |
5.6297 USD |
| 2025-01-03 |
5.5246 USD |
63,703.2551 FIL |
5.3064 USD |
5.2524 USD |
5.7550 USD |
5.6515 USD |
| 2025-01-02 |
5.2508 USD |
91,855.0966 FIL |
5.1390 USD |
5.1347 USD |
5.3701 USD |
5.2791 USD |
| 2025-01-01 |
5.0038 USD |
8,494.7110 FIL |
5.0037 USD |
4.8617 USD |
5.1110 USD |
5.0473 USD |
| 2024-12-31 |
5.0227 USD |
11,013.4630 FIL |
4.9292 USD |
4.8167 USD |
5.1341 USD |
4.9522 USD |
| 2024-12-30 |
4.9807 USD |
20,712.0497 FIL |
5.0076 USD |
4.7613 USD |
5.1865 USD |
5.0846 USD |
| 2024-12-29 |
4.9874 USD |
5,097.7647 FIL |
5.2287 USD |
4.9573 USD |
5.2488 USD |
4.9816 USD |
| 2024-12-28 |
5.1341 USD |
3,291.8685 FIL |
4.9712 USD |
4.9179 USD |
5.1389 USD |
5.1389 USD |
| 2024-12-27 |
5.0799 USD |
5,252.9632 FIL |
4.9971 USD |
4.9076 USD |
5.1980 USD |
4.9109 USD |
| 2024-12-26 |
4.9794 USD |
26,570.1555 FIL |
5.3116 USD |
4.9155 USD |
5.3532 USD |
4.9561 USD |
| 2024-12-25 |
5.3590 USD |
25,837.3530 FIL |
5.4629 USD |
5.2377 USD |
5.4857 USD |
5.3024 USD |
| 2024-12-24 |
5.3308 USD |
74,527.4168 FIL |
5.2000 USD |
5.0455 USD |
5.5723 USD |
5.3822 USD |
| 2024-12-23 |
4.8730 USD |
16,897.2417 FIL |
4.8249 USD |
4.7318 USD |
5.0340 USD |
4.8455 USD |
| 2024-12-22 |
4.8466 USD |
28,110.3681 FIL |
4.9204 USD |
4.7717 USD |
5.0287 USD |
4.8509 USD |
| 2024-12-21 |
5.2172 USD |
45,544.5501 FIL |
5.2183 USD |
4.8686 USD |
5.4823 USD |
4.9440 USD |
| 2024-12-20 |
4.7472 USD |
114,225.2903 FIL |
5.0877 USD |
4.3943 USD |
5.3208 USD |
5.1089 USD |
| 2024-12-19 |
5.4089 USD |
99,571.2564 FIL |
5.6519 USD |
5.0223 USD |
5.7306 USD |
5.1349 USD |
| 2024-12-18 |
5.9736 USD |
121,512.1202 FIL |
6.3100 USD |
5.5500 USD |
6.3243 USD |
5.8200 USD |
| 2024-12-17 |
6.4244 USD |
15,388.9135 FIL |
6.4656 USD |
6.2919 USD |
6.6332 USD |
6.5249 USD |
| 2024-12-16 |
6.6498 USD |
30,842.3234 FIL |
6.7003 USD |
6.4488 USD |
6.9264 USD |
6.6249 USD |
| 2024-12-15 |
6.5528 USD |
23,538.3386 FIL |
6.4129 USD |
6.3414 USD |
6.7760 USD |
6.5436 USD |
| 2024-12-14 |
6.4030 USD |
34,103.5834 FIL |
6.7318 USD |
6.2578 USD |
6.8329 USD |
6.3976 USD |
| 2024-12-13 |
6.7024 USD |
164,188.6600 FIL |
6.7467 USD |
6.5387 USD |
6.8452 USD |
6.5972 USD |
| 2024-12-12 |
6.9589 USD |
69,953.0130 FIL |
6.6873 USD |
6.6310 USD |
7.1347 USD |
6.8149 USD |
| 2024-12-11 |
6.5466 USD |
55,955.6443 FIL |
6.1955 USD |
5.9423 USD |
6.7241 USD |
6.5862 USD |
| 2024-12-10 |
6.1213 USD |
60,425.0650 FIL |
6.2728 USD |
5.8300 USD |
6.4695 USD |
5.9569 USD |
| 2024-12-09 |
7.0699 USD |
50,586.7346 FIL |
7.8699 USD |
6.9643 USD |
7.8699 USD |
7.0331 USD |