Crypto exchange Bittrex

Market Filecoin (FIL) / USD

Identifier on Bittrex: FIL-USD
Date Price Volume Open Low High Close
2021-10-17 64.6834 USD 428.4075 FIL 66.4420 USD 61.3690 USD 66.9990 USD 62.4500 USD
2021-10-16 67.6530 USD 363.0940 FIL 67.0790 USD 66.2280 USD 68.7570 USD 66.6630 USD
2021-10-15 67.2793 USD 249.6430 FIL 70.0740 USD 65.5050 USD 70.2890 USD 68.8900 USD
2021-10-14 69.3607 USD 324.7921 FIL 68.4360 USD 68.2350 USD 71.7360 USD 71.3450 USD
2021-10-13 65.4469 USD 807.7301 FIL 69.6830 USD 60.4710 USD 73.1740 USD 67.6760 USD
2021-10-12 68.2427 USD 322.3447 FIL 74.0120 USD 66.2040 USD 74.0120 USD 67.6160 USD
2021-10-11 71.7680 USD 540.8837 FIL 69.9520 USD 69.5850 USD 74.6940 USD 73.3890 USD
2021-10-10 74.3633 USD 139.3587 FIL 76.2850 USD 72.0010 USD 76.8630 USD 72.0010 USD
2021-10-09 77.0431 USD 316.0411 FIL 79.7770 USD 75.3660 USD 79.9170 USD 75.8450 USD
2021-10-08 77.9422 USD 1,409.3365 FIL 71.9420 USD 70.3050 USD 110.8000 USD 77.3280 USD
2021-10-07 71.1794 USD 146.0136 FIL 71.0000 USD 69.0760 USD 74.2770 USD 72.0630 USD
2021-10-06 71.4435 USD 719.0199 FIL 70.7730 USD 66.7360 USD 74.6450 USD 71.4900 USD
2021-10-05 69.3848 USD 237.4176 FIL 69.8300 USD 68.6430 USD 73.3920 USD 70.0180 USD
2021-10-04 67.4742 USD 240.0193 FIL 67.9900 USD 65.7230 USD 70.7980 USD 68.7780 USD
2021-10-03 69.1157 USD 234.0383 FIL 70.4780 USD 67.8820 USD 70.8000 USD 69.6200 USD
2021-10-02 71.4835 USD 436.9184 FIL 71.1640 USD 68.4850 USD 79.4450 USD 72.9800 USD
2021-10-01 64.5651 USD 541.5234 FIL 60.9120 USD 59.6230 USD 68.8350 USD 68.8350 USD
2021-09-30 59.0932 USD 521.5997 FIL 56.6890 USD 56.6890 USD 61.2330 USD 59.5560 USD
2021-09-29 57.3957 USD 52.4230 FIL 57.7180 USD 55.3760 USD 58.7650 USD 55.6750 USD
2021-09-28 59.1801 USD 4,122.9721 FIL 58.9050 USD 54.9830 USD 65.1520 USD 55.0640 USD
2021-09-27 60.4189 USD 454.5593 FIL 57.0120 USD 57.0120 USD 65.1970 USD 61.5000 USD
2021-09-26 56.3366 USD 7,212.5873 FIL 58.8790 USD 50.3280 USD 60.0000 USD 54.9830 USD
2021-09-25 61.1266 USD 349.2410 FIL 63.1930 USD 58.9590 USD 63.6140 USD 60.2950 USD
2021-09-24 66.0578 USD 7,670.5112 FIL 73.9490 USD 60.5130 USD 74.1160 USD 64.4030 USD
2021-09-23 73.5251 USD 1,850.5734 FIL 73.9670 USD 72.3200 USD 75.2980 USD 73.9080 USD
2021-09-22 70.5186 USD 185.4931 FIL 70.4050 USD 69.5610 USD 75.1460 USD 74.1500 USD
2021-09-21 72.0403 USD 836.0906 FIL 72.7510 USD 67.2500 USD 76.0860 USD 69.5320 USD
2021-09-20 76.3456 USD 592.2040 FIL 83.6180 USD 71.5000 USD 83.6180 USD 76.0290 USD
2021-09-19 83.5078 USD 134.1953 FIL 83.6220 USD 81.9350 USD 84.9950 USD 82.9760 USD
2021-09-18 85.9505 USD 966.9353 FIL 85.6050 USD 82.9360 USD 88.0540 USD 83.7090 USD
2021-09-17 82.6518 USD 459.5694 FIL 84.1980 USD 77.5790 USD 86.6270 USD 84.5000 USD
2021-09-16 87.0989 USD 531.7082 FIL 85.3920 USD 82.7700 USD 90.5890 USD 83.3200 USD
2021-09-15 84.9063 USD 915.4387 FIL 81.5090 USD 81.5090 USD 87.3050 USD 84.9390 USD
2021-09-14 79.5000 USD 179.4052 FIL 78.5430 USD 78.0310 USD 82.1160 USD 79.7560 USD
2021-09-13 78.6119 USD 4,195.1179 FIL 84.6390 USD 73.3760 USD 85.0780 USD 79.6610 USD
2021-09-12 83.5259 USD 3,248.1911 FIL 82.0140 USD 79.4250 USD 87.8850 USD 81.8610 USD
2021-09-11 83.2494 USD 2,194.3300 FIL 82.9200 USD 80.0980 USD 85.7110 USD 82.0430 USD
2021-09-10 86.4370 USD 826.1111 FIL 90.7040 USD 76.5130 USD 98.1580 USD 79.5230 USD
2021-09-09 89.7253 USD 601.7857 FIL 89.4160 USD 85.5790 USD 94.9000 USD 86.9000 USD
2021-09-08 86.9383 USD 1,362.4444 FIL 83.2350 USD 76.0390 USD 93.8760 USD 86.9580 USD
2021-09-07 87.2306 USD 6,041.5279 FIL 106.5530 USD 67.2500 USD 110.3380 USD 84.3520 USD
2021-09-06 111.4754 USD 1,127.3386 FIL 113.9110 USD 105.0000 USD 118.6190 USD 107.8720 USD
2021-09-05 111.2712 USD 3,938.9510 FIL 95.2320 USD 89.8010 USD 121.2100 USD 119.1200 USD
2021-09-04 85.7442 USD 631.2859 FIL 79.1300 USD 79.1300 USD 95.0000 USD 94.6910 USD
2021-09-03 77.2627 USD 373.8354 FIL 77.0070 USD 76.0000 USD 79.6450 USD 77.2810 USD
2021-09-02 78.1279 USD 229.8772 FIL 79.0100 USD 77.0080 USD 79.6700 USD 77.1680 USD
2021-09-01 76.8908 USD 282.4834 FIL 76.2610 USD 75.2070 USD 80.0000 USD 78.3200 USD
2021-08-31 76.3561 USD 3,176.7008 FIL 70.8880 USD 70.5000 USD 77.9980 USD 75.5710 USD
2021-08-30 72.3993 USD 207.0653 FIL 74.0280 USD 71.6000 USD 75.3260 USD 72.9660 USD
2021-08-29 73.9169 USD 62.4388 FIL 74.3220 USD 72.5910 USD 75.3240 USD 74.0000 USD