Crypto exchange Coinbase Pro

Market Filecoin (FIL) / USD

Identifier on Coinbase Pro: FIL-USD
Date Price Volume Open Low High Close
2021-09-17 81.7520 USD 214,047.6600 FIL 84.7397 USD 80.6080 USD 85.0243 USD 81.7520 USD
2021-09-16 84.2141 USD 535,382.3700 FIL 86.1862 USD 82.2652 USD 90.6787 USD 84.2141 USD
2021-09-15 85.8596 USD 481,685.6800 FIL 80.7942 USD 80.1608 USD 87.4767 USD 85.8596 USD
2021-09-14 80.2949 USD 227,967.1610 FIL 77.9202 USD 77.4843 USD 81.8852 USD 80.2949 USD
2021-09-13 78.3927 USD 466,968.1880 FIL 83.6704 USD 73.0000 USD 84.5703 USD 78.3927 USD
2021-09-12 84.0136 USD 304,312.5860 FIL 81.6242 USD 80.7038 USD 87.0387 USD 84.0136 USD
2021-09-11 81.6868 USD 341,287.1330 FIL 82.4020 USD 80.1242 USD 84.9999 USD 81.6868 USD
2021-09-10 82.4904 USD 582,105.2470 FIL 88.6570 USD 78.8064 USD 91.8216 USD 82.4904 USD
2021-09-09 88.2899 USD 876,212.4500 FIL 88.4127 USD 85.1142 USD 94.1647 USD 88.2899 USD
2021-09-08 89.3378 USD 1,166,173.4010 FIL 84.4763 USD 76.0014 USD 94.0189 USD 89.3378 USD
2021-09-07 84.0423 USD 1,161,839.0160 FIL 106.2972 USD 71.0000 USD 110.8670 USD 84.0423 USD
2021-09-06 105.3715 USD 908,485.3970 FIL 113.6401 USD 103.9402 USD 118.5876 USD 105.3715 USD
2021-09-05 112.8550 USD 1,241,383.0810 FIL 95.1489 USD 91.9496 USD 120.3054 USD 112.8550 USD
2021-09-04 94.7468 USD 749,513.9780 FIL 77.6751 USD 77.5222 USD 96.6835 USD 94.7468 USD
2021-09-03 77.3917 USD 225,298.0690 FIL 77.3972 USD 75.7628 USD 79.2986 USD 77.3917 USD
2021-09-02 77.4678 USD 261,238.5340 FIL 78.6895 USD 77.0457 USD 79.6165 USD 77.4678 USD
2021-09-01 78.2491 USD 372,632.2180 FIL 75.9100 USD 75.2990 USD 78.5523 USD 78.2491 USD
2021-08-31 76.1628 USD 381,866.4160 FIL 71.1617 USD 70.4525 USD 77.8649 USD 76.1628 USD
2021-08-30 71.0397 USD 142,783.7000 FIL 73.7283 USD 70.9869 USD 74.2688 USD 71.0397 USD
2021-08-29 73.6313 USD 128,916.0050 FIL 74.0123 USD 72.5021 USD 75.4562 USD 73.6313 USD
2021-08-28 73.9739 USD 140,454.5170 FIL 75.2722 USD 72.9390 USD 75.4737 USD 73.9739 USD
2021-08-27 75.2060 USD 201,392.4940 FIL 72.2991 USD 70.4105 USD 75.7711 USD 75.2060 USD
2021-08-26 73.1922 USD 333,096.2660 FIL 76.5888 USD 71.4000 USD 78.7647 USD 73.1922 USD
2021-08-25 76.7920 USD 344,912.3790 FIL 74.2648 USD 72.4214 USD 77.9298 USD 76.7920 USD
2021-08-24 74.6182 USD 394,873.4960 FIL 79.7066 USD 72.0001 USD 80.3465 USD 74.6182 USD
2021-08-23 80.1556 USD 344,109.7680 FIL 77.1900 USD 76.6369 USD 82.5326 USD 80.1556 USD
2021-08-22 77.4240 USD 213,437.0960 FIL 78.4361 USD 75.1159 USD 79.1967 USD 77.4240 USD
2021-08-21 77.8153 USD 413,208.4540 FIL 73.0340 USD 71.4764 USD 79.2501 USD 77.8153 USD
2021-08-20 73.1123 USD 233,939.9530 FIL 70.5417 USD 69.7242 USD 73.7687 USD 73.1123 USD
2021-08-19 70.2935 USD 194,033.5310 FIL 67.5021 USD 66.3000 USD 70.4190 USD 70.2935 USD
2021-08-18 68.2169 USD 490,685.3710 FIL 69.3089 USD 66.0324 USD 70.0582 USD 68.2169 USD
2021-08-17 70.4926 USD 471,961.7400 FIL 73.1808 USD 69.5788 USD 74.6714 USD 70.4926 USD
2021-08-16 73.6119 USD 492,463.5490 FIL 73.2539 USD 72.2812 USD 75.8900 USD 73.6119 USD
2021-08-15 73.0356 USD 375,018.4620 FIL 72.5631 USD 70.1673 USD 74.5113 USD 73.0356 USD
2021-08-14 73.0200 USD 444,600.8490 FIL 74.5464 USD 70.2344 USD 75.0508 USD 73.0200 USD
2021-08-13 73.6005 USD 435,760.7510 FIL 68.3742 USD 68.3202 USD 73.6724 USD 73.6005 USD
2021-08-12 68.4041 USD 829,843.2420 FIL 71.8050 USD 66.1321 USD 75.0883 USD 68.4041 USD
2021-08-11 71.9856 USD 600,090.3140 FIL 66.8194 USD 66.7242 USD 74.0564 USD 71.9856 USD
2021-08-10 66.6468 USD 365,007.0220 FIL 67.5101 USD 65.0109 USD 69.7600 USD 66.6468 USD
2021-08-09 67.7653 USD 516,046.3070 FIL 64.5574 USD 61.4748 USD 68.1850 USD 67.7653 USD
2021-08-08 64.5452 USD 483,086.2240 FIL 69.3400 USD 63.4296 USD 69.4700 USD 64.5452 USD
2021-08-07 69.6984 USD 673,648.9940 FIL 64.1805 USD 63.7228 USD 70.8567 USD 69.6984 USD
2021-08-06 64.5884 USD 522,533.4660 FIL 57.9100 USD 57.1979 USD 64.9654 USD 64.5884 USD
2021-08-05 57.8498 USD 228,145.3940 FIL 56.5190 USD 55.0099 USD 58.2069 USD 57.8498 USD
2021-08-04 56.4493 USD 245,512.4700 FIL 54.3138 USD 53.9783 USD 57.3184 USD 56.4493 USD
2021-08-03 54.3672 USD 195,594.7670 FIL 54.4418 USD 52.7390 USD 55.0667 USD 54.3672 USD
2021-08-02 54.8480 USD 270,528.3290 FIL 53.8695 USD 53.1123 USD 55.9923 USD 54.8480 USD
2021-08-01 53.6914 USD 622,768.8150 FIL 52.0371 USD 51.6268 USD 58.3209 USD 53.6914 USD
2021-07-31 52.1994 USD 226,857.8600 FIL 51.3282 USD 50.3645 USD 52.8608 USD 52.1994 USD
2021-07-30 51.1145 USD 125,424.5750 FIL 49.4532 USD 48.6625 USD 51.3702 USD 51.1145 USD