Identifier on Bitvavo: FIL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
0.8353 EUR |
283,830.0570 FIL |
0.8274 EUR |
0.7869 EUR |
0.8713 EUR |
0.8433 EUR |
| 2026-05-22 |
0.8453 EUR |
149,353.2951 FIL |
0.8614 EUR |
0.8213 EUR |
0.8919 EUR |
0.8292 EUR |
| 2026-05-21 |
0.8506 EUR |
149,298.0474 FIL |
0.8355 EUR |
0.8346 EUR |
0.8788 EUR |
0.8657 EUR |
| 2026-05-20 |
0.8240 EUR |
112,494.2892 FIL |
0.8181 EUR |
0.8175 EUR |
0.8363 EUR |
0.8300 EUR |
| 2026-05-19 |
0.8165 EUR |
42,517.4018 FIL |
0.8253 EUR |
0.8051 EUR |
0.8260 EUR |
0.8076 EUR |
| 2026-05-18 |
0.8168 EUR |
190,205.1670 FIL |
0.8100 EUR |
0.7976 EUR |
0.8238 EUR |
0.8236 EUR |
| 2026-05-17 |
0.8227 EUR |
66,123.4951 FIL |
0.8360 EUR |
0.7840 EUR |
0.8436 EUR |
0.8094 EUR |
| 2026-05-16 |
0.8540 EUR |
54,383.5342 FIL |
0.8705 EUR |
0.8190 EUR |
0.8780 EUR |
0.8376 EUR |
| 2026-05-15 |
0.8915 EUR |
137,306.8083 FIL |
0.9144 EUR |
0.8430 EUR |
0.9144 EUR |
0.8686 EUR |
| 2026-05-14 |
0.9009 EUR |
144,516.3396 FIL |
0.8959 EUR |
0.8809 EUR |
0.9136 EUR |
0.9058 EUR |
| 2026-05-13 |
0.9123 EUR |
130,803.4227 FIL |
0.9310 EUR |
0.8834 EUR |
0.9469 EUR |
0.8935 EUR |
| 2026-05-12 |
0.9461 EUR |
205,539.2908 FIL |
0.9609 EUR |
0.9145 EUR |
0.9609 EUR |
0.9313 EUR |
| 2026-05-11 |
0.9649 EUR |
168,660.3838 FIL |
0.9757 EUR |
0.9505 EUR |
0.9836 EUR |
0.9542 EUR |
| 2026-05-10 |
0.9993 EUR |
290,114.4271 FIL |
1.0193 EUR |
0.9413 EUR |
1.0220 EUR |
0.9792 EUR |
| 2026-05-09 |
1.0566 EUR |
492,860.6225 FIL |
1.0921 EUR |
1.0153 EUR |
1.1199 EUR |
1.0212 EUR |
| 2026-05-08 |
1.0148 EUR |
1,078,267.7876 FIL |
0.9368 EUR |
0.9120 EUR |
1.1221 EUR |
1.0929 EUR |
| 2026-05-07 |
0.9415 EUR |
512,761.6701 FIL |
0.9493 EUR |
0.8920 EUR |
0.9580 EUR |
0.9337 EUR |
| 2026-05-06 |
0.8910 EUR |
1,987,049.6774 FIL |
0.8341 EUR |
0.8326 EUR |
0.9872 EUR |
0.9478 EUR |
| 2026-05-05 |
0.8153 EUR |
183,936.8272 FIL |
0.7989 EUR |
0.7987 EUR |
0.8531 EUR |
0.8317 EUR |
| 2026-05-04 |
0.7906 EUR |
138,825.9252 FIL |
0.7833 EUR |
0.7833 EUR |
0.8288 EUR |
0.7979 EUR |
| 2026-05-03 |
0.7942 EUR |
49,430.3769 FIL |
0.7921 EUR |
0.7812 EUR |
0.7966 EUR |
0.7962 EUR |
| 2026-05-02 |
0.7893 EUR |
75,049.7979 FIL |
0.7835 EUR |
0.7793 EUR |
0.8021 EUR |
0.7951 EUR |
| 2026-05-01 |
0.7851 EUR |
72,962.1546 FIL |
0.7869 EUR |
0.7780 EUR |
0.7998 EUR |
0.7834 EUR |
| 2026-04-30 |
0.7842 EUR |
72,766.0324 FIL |
0.7837 EUR |
0.7793 EUR |
0.8000 EUR |
0.7846 EUR |
| 2026-04-29 |
0.7839 EUR |
207,793.7377 FIL |
0.7856 EUR |
0.7489 EUR |
0.8436 EUR |
0.7823 EUR |
| 2026-04-28 |
0.7852 EUR |
42,139.8402 FIL |
0.7866 EUR |
0.7773 EUR |
0.7947 EUR |
0.7839 EUR |
| 2026-04-27 |
0.7929 EUR |
106,176.8273 FIL |
0.8048 EUR |
0.7663 EUR |
0.8142 EUR |
0.7811 EUR |
| 2026-04-26 |
0.8025 EUR |
92,457.0866 FIL |
0.7977 EUR |
0.7976 EUR |
0.8164 EUR |
0.8073 EUR |
| 2026-04-25 |
0.8016 EUR |
26,881.5481 FIL |
0.8023 EUR |
0.7968 EUR |
0.8153 EUR |
0.8009 EUR |
| 2026-04-24 |
0.8024 EUR |
41,226.1069 FIL |
0.7972 EUR |
0.7914 EUR |
0.8127 EUR |
0.8076 EUR |
| 2026-04-23 |
0.7946 EUR |
122,589.0114 FIL |
0.7928 EUR |
0.7775 EUR |
0.7996 EUR |
0.7964 EUR |
| 2026-04-22 |
0.7946 EUR |
62,074.5604 FIL |
0.7917 EUR |
0.7870 EUR |
0.8178 EUR |
0.7976 EUR |
| 2026-04-21 |
0.7833 EUR |
153,586.3872 FIL |
0.7863 EUR |
0.7744 EUR |
0.7968 EUR |
0.7803 EUR |
| 2026-04-20 |
0.7819 EUR |
68,110.2458 FIL |
0.7751 EUR |
0.7736 EUR |
0.7931 EUR |
0.7888 EUR |
| 2026-04-19 |
0.7876 EUR |
250,224.3653 FIL |
0.8020 EUR |
0.7684 EUR |
0.8021 EUR |
0.7733 EUR |
| 2026-04-18 |
0.8170 EUR |
157,595.3856 FIL |
0.8341 EUR |
0.8000 EUR |
0.8437 EUR |
0.8000 EUR |
| 2026-04-17 |
0.8425 EUR |
403,323.2026 FIL |
0.8483 EUR |
0.8235 EUR |
0.8570 EUR |
0.8367 EUR |
| 2026-04-16 |
0.8189 EUR |
431,503.5405 FIL |
0.7897 EUR |
0.7854 EUR |
0.8669 EUR |
0.8482 EUR |
| 2026-04-15 |
0.7655 EUR |
118,415.1074 FIL |
0.7560 EUR |
0.7532 EUR |
0.7802 EUR |
0.7749 EUR |
| 2026-04-14 |
0.7648 EUR |
199,358.7714 FIL |
0.7782 EUR |
0.7447 EUR |
0.7782 EUR |
0.7515 EUR |
| 2026-04-13 |
0.7589 EUR |
139,717.0990 FIL |
0.7368 EUR |
0.7332 EUR |
0.7897 EUR |
0.7811 EUR |
| 2026-04-12 |
0.7509 EUR |
131,358.2290 FIL |
0.7661 EUR |
0.7323 EUR |
0.7670 EUR |
0.7357 EUR |
| 2026-04-11 |
0.7753 EUR |
180,307.5089 FIL |
0.7818 EUR |
0.7580 EUR |
0.7873 EUR |
0.7689 EUR |
| 2026-04-10 |
0.7776 EUR |
224,937.6083 FIL |
0.7751 EUR |
0.7669 EUR |
0.7835 EUR |
0.7800 EUR |
| 2026-04-09 |
0.7637 EUR |
417,585.0468 FIL |
0.7537 EUR |
0.7481 EUR |
0.7904 EUR |
0.7737 EUR |
| 2026-04-08 |
0.7725 EUR |
94,714.5409 FIL |
0.7871 EUR |
0.7579 EUR |
0.7871 EUR |
0.7579 EUR |
| 2026-04-07 |
0.7629 EUR |
450,565.0578 FIL |
0.7411 EUR |
0.7280 EUR |
0.9000 EUR |
0.7846 EUR |
| 2026-04-06 |
0.7402 EUR |
302,527.9087 FIL |
0.7365 EUR |
0.7315 EUR |
0.7853 EUR |
0.7438 EUR |
| 2026-04-05 |
0.7302 EUR |
125,296.4702 FIL |
0.7259 EUR |
0.7062 EUR |
0.7420 EUR |
0.7346 EUR |
| 2026-04-04 |
0.7267 EUR |
69,714.1665 FIL |
0.7258 EUR |
0.7246 EUR |
0.7420 EUR |
0.7277 EUR |