Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
1.2100 USD |
445,920.3980 FIL |
1.2250 USD |
1.1850 USD |
1.2310 USD |
1.2100 USD |
| 2025-12-17 |
1.2520 USD |
1,641,648.3430 FIL |
1.2900 USD |
1.2320 USD |
1.3260 USD |
1.2520 USD |
| 2025-12-16 |
1.2820 USD |
1,810,927.3420 FIL |
1.2660 USD |
1.2390 USD |
1.2950 USD |
1.2820 USD |
| 2025-12-15 |
1.2500 USD |
1,595,557.0230 FIL |
1.3190 USD |
1.2270 USD |
1.3490 USD |
1.2500 USD |
| 2025-12-14 |
1.3050 USD |
756,166.1100 FIL |
1.3500 USD |
1.2980 USD |
1.3590 USD |
1.3050 USD |
| 2025-12-13 |
1.3510 USD |
553,747.2840 FIL |
1.3470 USD |
1.3300 USD |
1.3540 USD |
1.3510 USD |
| 2025-12-12 |
1.3200 USD |
1,584,860.6760 FIL |
1.3810 USD |
1.3020 USD |
1.4140 USD |
1.3200 USD |
| 2025-12-11 |
1.3780 USD |
2,477,983.7760 FIL |
1.4660 USD |
1.3530 USD |
1.4700 USD |
1.3780 USD |
| 2025-12-10 |
1.5110 USD |
757,131.5260 FIL |
1.5450 USD |
1.4770 USD |
1.5530 USD |
1.5110 USD |
| 2025-12-09 |
1.5450 USD |
817,089.5340 FIL |
1.5040 USD |
1.4660 USD |
1.5950 USD |
1.5450 USD |
| 2025-12-08 |
1.5080 USD |
836,882.0340 FIL |
1.4540 USD |
1.4500 USD |
1.5290 USD |
1.5080 USD |
| 2025-12-07 |
1.4900 USD |
829,053.0760 FIL |
1.4910 USD |
1.4200 USD |
1.5080 USD |
1.4900 USD |
| 2025-12-06 |
1.4890 USD |
531,567.4070 FIL |
1.4860 USD |
1.4690 USD |
1.4990 USD |
1.4890 USD |
| 2025-12-05 |
1.4790 USD |
1,104,890.9490 FIL |
1.5470 USD |
1.4420 USD |
1.5780 USD |
1.4790 USD |
| 2025-12-04 |
1.5520 USD |
1,096,706.9250 FIL |
1.5980 USD |
1.5160 USD |
1.6150 USD |
1.5520 USD |
| 2025-12-03 |
1.5990 USD |
1,982,951.0580 FIL |
1.5310 USD |
1.5240 USD |
1.6090 USD |
1.5990 USD |
| 2025-12-02 |
1.5420 USD |
2,654,552.4590 FIL |
1.4840 USD |
1.4550 USD |
1.5760 USD |
1.5420 USD |
| 2025-12-01 |
1.4820 USD |
2,588,052.8870 FIL |
1.5740 USD |
1.4300 USD |
1.5760 USD |
1.4820 USD |
| 2025-11-30 |
1.6150 USD |
1,817,205.5650 FIL |
1.6040 USD |
1.5960 USD |
1.6420 USD |
1.6150 USD |
| 2025-11-29 |
1.5900 USD |
1,452,558.3670 FIL |
1.6190 USD |
1.5740 USD |
1.6370 USD |
1.5900 USD |
| 2025-11-28 |
1.6330 USD |
1,666,344.2260 FIL |
1.6160 USD |
1.5840 USD |
1.6750 USD |
1.6330 USD |
| 2025-11-27 |
1.6500 USD |
1,506,505.5570 FIL |
1.6740 USD |
1.6340 USD |
1.7010 USD |
1.6500 USD |
| 2025-11-26 |
1.6880 USD |
2,239,721.0560 FIL |
1.6710 USD |
1.5980 USD |
1.7040 USD |
1.6880 USD |
| 2025-11-25 |
1.6670 USD |
3,865,184.1660 FIL |
1.6410 USD |
1.5670 USD |
1.7410 USD |
1.6670 USD |
| 2025-11-24 |
1.6740 USD |
2,612,799.5770 FIL |
1.6090 USD |
1.5890 USD |
1.6810 USD |
1.6740 USD |
| 2025-11-23 |
1.6390 USD |
2,955,763.4650 FIL |
1.6150 USD |
1.6020 USD |
1.6840 USD |
1.6390 USD |
| 2025-11-22 |
1.5850 USD |
2,285,307.2950 FIL |
1.6590 USD |
1.5770 USD |
1.6680 USD |
1.5850 USD |
| 2025-11-21 |
1.6410 USD |
5,445,328.1320 FIL |
1.8170 USD |
1.5360 USD |
1.8650 USD |
1.6410 USD |
| 2025-11-20 |
1.7760 USD |
4,417,384.7680 FIL |
1.8770 USD |
1.7530 USD |
1.9020 USD |
1.7760 USD |
| 2025-11-19 |
1.8230 USD |
5,563,690.9680 FIL |
1.9850 USD |
1.7840 USD |
2.0240 USD |
1.8230 USD |
| 2025-11-18 |
1.9880 USD |
13,675,658.7170 FIL |
2.0200 USD |
1.8950 USD |
2.2080 USD |
1.9880 USD |
| 2025-11-17 |
2.0500 USD |
9,557,677.0880 FIL |
1.9570 USD |
1.9170 USD |
2.4750 USD |
2.0500 USD |
| 2025-11-16 |
1.9520 USD |
7,381,040.6590 FIL |
2.0290 USD |
1.8600 USD |
2.1340 USD |
1.9520 USD |
| 2025-11-15 |
2.0300 USD |
9,702,432.2680 FIL |
1.9950 USD |
1.9740 USD |
2.2000 USD |
2.0300 USD |
| 2025-11-14 |
2.0260 USD |
7,072,273.9570 FIL |
2.0690 USD |
1.9520 USD |
2.1700 USD |
2.0260 USD |
| 2025-11-13 |
2.0750 USD |
6,085,291.8120 FIL |
2.1960 USD |
1.9860 USD |
2.2380 USD |
2.0750 USD |
| 2025-11-12 |
2.1590 USD |
6,595,264.9100 FIL |
2.2280 USD |
2.0800 USD |
2.3600 USD |
2.1590 USD |
| 2025-11-11 |
2.2360 USD |
14,346,565.1360 FIL |
2.5510 USD |
2.1850 USD |
2.6740 USD |
2.2360 USD |
| 2025-11-10 |
2.5470 USD |
8,757,683.9580 FIL |
2.7760 USD |
2.4660 USD |
2.9230 USD |
2.5470 USD |
| 2025-11-09 |
2.8240 USD |
15,337,554.7330 FIL |
2.9530 USD |
2.4950 USD |
2.9920 USD |
2.8240 USD |
| 2025-11-08 |
2.9570 USD |
32,836,512.3030 FIL |
3.3630 USD |
2.7270 USD |
3.6120 USD |
2.9570 USD |
| 2025-11-07 |
3.2470 USD |
57,826,320.2130 FIL |
1.8860 USD |
1.8630 USD |
3.9240 USD |
3.2470 USD |
| 2025-11-06 |
1.8260 USD |
11,855,897.0950 FIL |
1.3970 USD |
1.3250 USD |
2.2190 USD |
1.8260 USD |
| 2025-11-05 |
1.4070 USD |
5,003,878.0750 FIL |
1.3660 USD |
1.2970 USD |
1.4330 USD |
1.4070 USD |
| 2025-11-04 |
1.4320 USD |
3,149,914.8590 FIL |
1.4430 USD |
1.4230 USD |
1.5590 USD |
1.4320 USD |
| 2025-11-03 |
1.4200 USD |
2,818,464.1330 FIL |
1.6680 USD |
1.4100 USD |
1.6680 USD |
1.4200 USD |
| 2025-11-02 |
1.6590 USD |
3,734,969.0950 FIL |
1.6660 USD |
1.6120 USD |
1.7950 USD |
1.6590 USD |
| 2025-11-01 |
1.6710 USD |
3,642,739.4690 FIL |
1.5130 USD |
1.5070 USD |
1.7160 USD |
1.6710 USD |
| 2025-10-31 |
1.4730 USD |
1,055,712.1200 FIL |
1.4610 USD |
1.4570 USD |
1.5270 USD |
1.4730 USD |
| 2025-10-30 |
1.4190 USD |
1,521,285.5410 FIL |
1.5830 USD |
1.3970 USD |
1.6100 USD |
1.4190 USD |