Identifier on Bitfinex: tFILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
2.3820 USD |
1,900.5131 FIL |
2.4028 USD |
2.3400 USD |
2.4100 USD |
2.3684 USD |
| 2025-06-17 |
2.4389 USD |
12,009.6041 FIL |
2.4509 USD |
2.3448 USD |
2.4873 USD |
2.3822 USD |
| 2025-06-16 |
2.4977 USD |
9,513.2790 FIL |
2.4065 USD |
2.4044 USD |
2.5504 USD |
2.5369 USD |
| 2025-06-15 |
2.4362 USD |
1,859.2005 FIL |
2.4291 USD |
2.4049 USD |
2.4459 USD |
2.4049 USD |
| 2025-06-14 |
2.4379 USD |
1,923.0239 FIL |
2.4522 USD |
2.4325 USD |
2.4522 USD |
2.4366 USD |
| 2025-06-13 |
2.3835 USD |
26,069.3103 FIL |
2.4800 USD |
2.3400 USD |
2.4800 USD |
2.4139 USD |
| 2025-06-12 |
2.6276 USD |
4,586.6532 FIL |
2.6900 USD |
2.5800 USD |
2.6900 USD |
2.5978 USD |
| 2025-06-11 |
2.7003 USD |
58,417.3525 FIL |
2.7288 USD |
2.6811 USD |
2.7634 USD |
2.7634 USD |
| 2025-06-10 |
2.6165 USD |
939.4846 FIL |
2.6180 USD |
2.5904 USD |
2.6337 USD |
2.6065 USD |
| 2025-06-09 |
2.4916 USD |
5,148.2501 FIL |
2.4937 USD |
2.4558 USD |
2.5295 USD |
2.4959 USD |
| 2025-06-08 |
2.4995 USD |
22,477.5880 FIL |
2.5034 USD |
2.4741 USD |
2.5400 USD |
2.5038 USD |
| 2025-06-07 |
2.4844 USD |
1,557.8716 FIL |
2.4075 USD |
2.4075 USD |
2.5180 USD |
2.5180 USD |
| 2025-06-06 |
2.4239 USD |
8,993.0656 FIL |
2.3726 USD |
2.3726 USD |
2.4600 USD |
2.4126 USD |
| 2025-06-05 |
2.5093 USD |
4,619.8908 FIL |
2.5644 USD |
2.4700 USD |
2.5957 USD |
2.4921 USD |
| 2025-06-04 |
2.6258 USD |
1,082.8141 FIL |
2.6308 USD |
2.5700 USD |
2.6505 USD |
2.5986 USD |
| 2025-06-03 |
2.6332 USD |
14,038.1149 FIL |
2.6500 USD |
2.5868 USD |
2.6800 USD |
2.6370 USD |
| 2025-06-02 |
2.5473 USD |
3,273.1683 FIL |
2.5403 USD |
2.5138 USD |
2.6419 USD |
2.6419 USD |
| 2025-06-01 |
2.5525 USD |
1,364.6289 FIL |
2.5982 USD |
2.5402 USD |
2.5982 USD |
2.5423 USD |
| 2025-05-31 |
2.5219 USD |
5,552.3829 FIL |
2.5175 USD |
2.4400 USD |
2.6192 USD |
2.5915 USD |
| 2025-05-30 |
2.6319 USD |
67,543.6696 FIL |
2.7753 USD |
2.5416 USD |
2.7784 USD |
2.5452 USD |
| 2025-05-29 |
2.8621 USD |
19,213.9331 FIL |
2.8600 USD |
2.7600 USD |
2.9443 USD |
2.7642 USD |
| 2025-05-28 |
2.8575 USD |
4,077.1205 FIL |
2.8839 USD |
2.7892 USD |
2.9061 USD |
2.8011 USD |
| 2025-05-27 |
2.8742 USD |
9,389.4012 FIL |
2.7828 USD |
2.7398 USD |
2.9153 USD |
2.9047 USD |
| 2025-05-26 |
2.8162 USD |
9,948.1366 FIL |
2.8172 USD |
2.7591 USD |
2.8534 USD |
2.7600 USD |
| 2025-05-25 |
2.7578 USD |
32,187.5664 FIL |
2.8221 USD |
2.7173 USD |
2.8243 USD |
2.7672 USD |
| 2025-05-24 |
2.8571 USD |
5,502.1239 FIL |
2.8384 USD |
2.8384 USD |
2.8767 USD |
2.8429 USD |
| 2025-05-23 |
2.9464 USD |
23,933.8745 FIL |
3.0914 USD |
2.8680 USD |
3.1500 USD |
2.9508 USD |
| 2025-05-22 |
3.0106 USD |
5,092.4968 FIL |
2.9471 USD |
2.9471 USD |
3.0700 USD |
3.0251 USD |
| 2025-05-21 |
2.8795 USD |
13,496.1686 FIL |
2.8640 USD |
2.8304 USD |
2.9900 USD |
2.8580 USD |
| 2025-05-20 |
2.8246 USD |
10,604.5264 FIL |
2.8666 USD |
2.7677 USD |
2.9200 USD |
2.8519 USD |
| 2025-05-19 |
2.8161 USD |
28,329.2529 FIL |
2.9003 USD |
2.7366 USD |
2.9266 USD |
2.8731 USD |
| 2025-05-18 |
2.8672 USD |
16,666.6068 FIL |
2.7824 USD |
2.7733 USD |
2.9827 USD |
2.7878 USD |
| 2025-05-17 |
2.7979 USD |
18,933.2474 FIL |
2.8855 USD |
2.7472 USD |
2.8855 USD |
2.7947 USD |
| 2025-05-16 |
2.9700 USD |
22,404.2400 FIL |
2.9441 USD |
2.9249 USD |
3.0200 USD |
2.9309 USD |
| 2025-05-15 |
2.9460 USD |
34,290.2984 FIL |
3.0684 USD |
2.8883 USD |
3.0689 USD |
2.9492 USD |
| 2025-05-14 |
3.1604 USD |
17,963.0473 FIL |
3.2078 USD |
3.0469 USD |
3.2900 USD |
3.0886 USD |
| 2025-05-13 |
3.0229 USD |
14,772.9000 FIL |
3.1417 USD |
2.9444 USD |
3.1756 USD |
3.1756 USD |
| 2025-05-12 |
3.1647 USD |
20,396.7354 FIL |
3.1395 USD |
2.9903 USD |
3.2924 USD |
3.0998 USD |
| 2025-05-11 |
3.2064 USD |
12,467.3183 FIL |
3.2437 USD |
3.0803 USD |
3.3001 USD |
3.1620 USD |
| 2025-05-10 |
3.1583 USD |
12,851.0924 FIL |
3.0416 USD |
2.9969 USD |
3.1611 USD |
3.1558 USD |
| 2025-05-09 |
3.0149 USD |
17,286.7157 FIL |
2.9329 USD |
2.9290 USD |
3.0918 USD |
3.0038 USD |
| 2025-05-08 |
2.8862 USD |
44,102.8952 FIL |
2.6200 USD |
2.6200 USD |
2.9518 USD |
2.9124 USD |
| 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 |