Crypto exchange Bitvavo
Market Filecoin (FIL) / EUR
Identifier on Bitvavo: FIL-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2021-10-18 | 55.6961 EUR | 109.9738 FIL | 55.0650 EUR | 54.6140 EUR | 55.5730 EUR | 55.5730 EUR |
| 2021-10-17 | 55.8375 EUR | 6,514.9721 FIL | 57.0030 EUR | 52.9100 EUR | 57.2500 EUR | 54.5940 EUR |
| 2021-10-16 | 58.0228 EUR | 5,775.4316 FIL | 58.0700 EUR | 56.8450 EUR | 59.5570 EUR | 57.3280 EUR |
| 2021-10-15 | 58.4138 EUR | 16,686.4989 FIL | 60.3750 EUR | 56.1710 EUR | 60.3750 EUR | 58.0740 EUR |
| 2021-10-14 | 60.5192 EUR | 9,177.0981 FIL | 58.9760 EUR | 58.2230 EUR | 61.9440 EUR | 60.6810 EUR |
| 2021-10-13 | 56.9780 EUR | 15,546.4676 FIL | 60.2930 EUR | 52.6620 EUR | 61.0720 EUR | 58.4650 EUR |
| 2021-10-12 | 59.8122 EUR | 5,706.7073 FIL | 63.2260 EUR | 57.5900 EUR | 63.2260 EUR | 60.1900 EUR |
| 2021-10-11 | 62.5728 EUR | 8,117.0434 FIL | 60.1510 EUR | 59.7140 EUR | 64.3810 EUR | 63.0230 EUR |
| 2021-10-10 | 63.3164 EUR | 5,600.4718 FIL | 65.8920 EUR | 60.2740 EUR | 65.8920 EUR | 61.0140 EUR |
| 2021-10-09 | 67.2130 EUR | 5,280.0846 FIL | 68.9170 EUR | 65.1150 EUR | 69.5600 EUR | 65.9060 EUR |
| 2021-10-08 | 66.1958 EUR | 8,812.1223 FIL | 62.1340 EUR | 61.4220 EUR | 70.0090 EUR | 68.6300 EUR |
| 2021-10-07 | 62.0246 EUR | 7,388.5402 FIL | 62.0470 EUR | 59.7390 EUR | 63.6360 EUR | 61.7970 EUR |
| 2021-10-06 | 61.4842 EUR | 11,308.2184 FIL | 61.0020 EUR | 57.5540 EUR | 64.6270 EUR | 62.0900 EUR |
| 2021-10-05 | 60.9964 EUR | 10,323.8254 FIL | 60.1890 EUR | 59.0370 EUR | 62.7520 EUR | 61.4100 EUR |
| 2021-10-04 | 58.8064 EUR | 9,111.4008 FIL | 59.5250 EUR | 56.7680 EUR | 60.6650 EUR | 58.9130 EUR |
| 2021-10-03 | 59.8314 EUR | 7,192.4083 FIL | 60.7240 EUR | 58.4180 EUR | 60.9870 EUR | 59.4470 EUR |
| 2021-10-02 | 61.5541 EUR | 11,212.6269 FIL | 61.5280 EUR | 59.0170 EUR | 63.7170 EUR | 61.5540 EUR |
| 2021-10-01 | 57.1522 EUR | 13,932.2477 FIL | 51.9020 EUR | 51.5960 EUR | 63.1640 EUR | 61.8740 EUR |
| 2021-09-30 | 51.0209 EUR | 8,681.2335 FIL | 49.1050 EUR | 49.0630 EUR | 52.5160 EUR | 51.2670 EUR |
| 2021-09-29 | 49.0317 EUR | 8,605.0853 FIL | 47.4380 EUR | 47.3260 EUR | 50.2190 EUR | 49.0170 EUR |
| 2021-09-28 | 49.2961 EUR | 15,931.1356 FIL | 50.6480 EUR | 47.2570 EUR | 50.8890 EUR | 48.3000 EUR |
| 2021-09-27 | 51.7522 EUR | 23,028.1263 FIL | 47.5630 EUR | 46.7850 EUR | 53.9150 EUR | 50.8460 EUR |
| 2021-09-26 | 46.7049 EUR | 28,572.9217 FIL | 51.4570 EUR | 42.8010 EUR | 51.4570 EUR | 47.4330 EUR |
| 2021-09-25 | 52.9393 EUR | 17,270.6028 FIL | 54.2590 EUR | 50.4220 EUR | 54.6240 EUR | 51.5710 EUR |
| 2021-09-24 | 54.6382 EUR | 29,420.2329 FIL | 63.5840 EUR | 51.7430 EUR | 63.7000 EUR | 54.4780 EUR |
| 2021-09-23 | 62.9045 EUR | 8,429.0870 FIL | 63.5970 EUR | 61.5380 EUR | 64.6160 EUR | 63.1160 EUR |
| 2021-09-22 | 61.1563 EUR | 10,376.1426 FIL | 59.6710 EUR | 58.6610 EUR | 63.8690 EUR | 63.8120 EUR |
| 2021-09-21 | 62.5138 EUR | 16,057.7379 FIL | 63.4020 EUR | 58.2730 EUR | 65.1850 EUR | 60.6830 EUR |
| 2021-09-20 | 65.3806 EUR | 16,567.4623 FIL | 71.3360 EUR | 60.9900 EUR | 71.3390 EUR | 63.3110 EUR |
| 2021-09-19 | 71.3640 EUR | 1,498.0047 FIL | 71.9790 EUR | 69.7480 EUR | 72.7150 EUR | 70.5640 EUR |
| 2021-09-18 | 72.4887 EUR | 2,779.6942 FIL | 72.5570 EUR | 70.5730 EUR | 74.4150 EUR | 72.0180 EUR |
| 2021-09-17 | 70.9279 EUR | 4,769.0935 FIL | 71.9190 EUR | 68.4050 EUR | 73.9110 EUR | 73.7020 EUR |
| 2021-09-16 | 73.4787 EUR | 9,469.3570 FIL | 72.9750 EUR | 70.2800 EUR | 76.6550 EUR | 71.5510 EUR |
| 2021-09-15 | 72.1242 EUR | 16,850.4244 FIL | 68.4760 EUR | 67.8750 EUR | 73.9810 EUR | 72.4360 EUR |
| 2021-09-14 | 67.1458 EUR | 6,692.6699 FIL | 66.1160 EUR | 65.7870 EUR | 69.2140 EUR | 68.0980 EUR |
| 2021-09-13 | 67.4660 EUR | 11,654.9420 FIL | 70.8230 EUR | 62.4820 EUR | 71.4600 EUR | 66.4980 EUR |
| 2021-09-12 | 70.8743 EUR | 12,768.6850 FIL | 69.1170 EUR | 68.4850 EUR | 73.6520 EUR | 71.6870 EUR |
| 2021-09-11 | 70.3353 EUR | 15,959.3302 FIL | 69.8990 EUR | 68.0520 EUR | 72.0900 EUR | 69.0100 EUR |
| 2021-09-10 | 71.2008 EUR | 15,866.5034 FIL | 75.0350 EUR | 65.8060 EUR | 77.4380 EUR | 69.5540 EUR |
| 2021-09-09 | 76.0610 EUR | 9,729.6819 FIL | 75.0800 EUR | 71.9930 EUR | 79.5000 EUR | 75.7300 EUR |
| 2021-09-08 | 72.2281 EUR | 31,366.0120 FIL | 70.9830 EUR | 64.1810 EUR | 79.6300 EUR | 76.0130 EUR |
| 2021-09-07 | 78.2129 EUR | 45,270.8722 FIL | 89.4500 EUR | 60.6380 EUR | 93.2460 EUR | 71.0260 EUR |
| 2021-09-06 | 93.6781 EUR | 27,015.3721 FIL | 95.6860 EUR | 87.6320 EUR | 99.8210 EUR | 89.3500 EUR |
| 2021-09-05 | 91.8832 EUR | 49,975.0352 FIL | 80.0750 EUR | 77.4630 EUR | 100.9800 EUR | 94.7090 EUR |
| 2021-09-04 | 74.8095 EUR | 14,305.6016 FIL | 65.6110 EUR | 65.6110 EUR | 81.5080 EUR | 79.7650 EUR |
| 2021-09-03 | 65.1944 EUR | 3,281.9443 FIL | 65.2100 EUR | 63.8700 EUR | 66.3550 EUR | 65.2120 EUR |
| 2021-09-02 | 65.9039 EUR | 3,282.0283 FIL | 66.4190 EUR | 64.9020 EUR | 67.0000 EUR | 65.3730 EUR |
| 2021-09-01 | 65.0536 EUR | 1,990.3738 FIL | 64.7600 EUR | 63.8170 EUR | 66.2320 EUR | 65.8530 EUR |
| 2021-08-31 | 62.9191 EUR | 2,190.1545 FIL | 60.6500 EUR | 59.8990 EUR | 65.7960 EUR | 64.2300 EUR |
| 2021-08-30 | 61.8924 EUR | 1,461.6382 FIL | 62.4300 EUR | 60.9670 EUR | 62.4780 EUR | 62.2240 EUR |
12