Crypto exchange Coinbase Pro

Market Filecoin (FIL) / USD

Identifier on Coinbase Pro: FIL-USD
Date Price Volume Open Low High Close
2024-03-02 9.3010 USD 4,602,600.2480 FIL 8.2110 USD 8.0910 USD 9.5000 USD 9.3010 USD
2024-03-01 8.2000 USD 2,246,917.4740 FIL 8.1540 USD 7.9490 USD 8.5240 USD 8.2000 USD
2024-02-29 8.0560 USD 4,135,737.2190 FIL 7.7230 USD 7.5600 USD 8.8800 USD 8.0560 USD
2024-02-28 7.6080 USD 4,508,454.5100 FIL 7.6670 USD 7.0090 USD 8.1780 USD 7.6080 USD
2024-02-27 7.6760 USD 3,596,288.6760 FIL 8.1510 USD 7.4790 USD 8.3210 USD 7.6760 USD
2024-02-26 8.0220 USD 4,482,772.7190 FIL 8.1140 USD 7.8030 USD 8.3220 USD 8.0220 USD
2024-02-25 8.1180 USD 2,783,601.0200 FIL 8.0800 USD 7.9580 USD 8.6180 USD 8.1180 USD
2024-02-24 8.0990 USD 2,250,189.3370 FIL 8.0190 USD 7.6830 USD 8.2300 USD 8.0990 USD
2024-02-23 8.0020 USD 4,014,091.2270 FIL 8.0630 USD 7.8040 USD 8.7000 USD 8.0020 USD
2024-02-22 8.2210 USD 5,038,366.1090 FIL 7.2500 USD 7.0700 USD 8.8000 USD 8.2210 USD
2024-02-21 7.1670 USD 3,324,185.0390 FIL 7.7210 USD 6.8110 USD 7.7560 USD 7.1670 USD
2024-02-20 7.7500 USD 7,556,477.9410 FIL 7.3990 USD 7.2010 USD 8.2300 USD 7.7500 USD
2024-02-19 7.6300 USD 5,195,220.8150 FIL 6.2800 USD 6.2090 USD 7.8020 USD 7.6300 USD
2024-02-18 6.2670 USD 2,307,332.0210 FIL 6.2100 USD 6.0690 USD 6.4350 USD 6.2670 USD
2024-02-17 6.1880 USD 3,109,855.2760 FIL 5.7910 USD 5.7050 USD 6.3810 USD 6.1880 USD
2024-02-16 5.7690 USD 830,046.0340 FIL 5.8750 USD 5.6480 USD 5.9950 USD 5.7690 USD
2024-02-15 5.8020 USD 1,158,183.3880 FIL 5.5990 USD 5.5960 USD 5.9380 USD 5.8020 USD
2024-02-14 5.6030 USD 753,641.6230 FIL 5.4870 USD 5.4490 USD 5.6680 USD 5.6030 USD
2024-02-13 5.4920 USD 569,082.7290 FIL 5.4570 USD 5.3410 USD 5.5430 USD 5.4920 USD
2024-02-12 5.4600 USD 615,365.0020 FIL 5.3070 USD 5.2090 USD 5.4970 USD 5.4600 USD
2024-02-11 5.2950 USD 484,802.4970 FIL 5.3590 USD 5.2650 USD 5.4490 USD 5.2950 USD
2024-02-10 5.3470 USD 583,800.8200 FIL 5.4860 USD 5.2860 USD 5.5040 USD 5.3470 USD
2024-02-09 5.4760 USD 729,783.2830 FIL 5.2280 USD 5.2170 USD 5.5570 USD 5.4760 USD
2024-02-08 5.2290 USD 720,706.5150 FIL 5.1860 USD 5.1410 USD 5.2760 USD 5.2290 USD
2024-02-07 5.1810 USD 365,152.0780 FIL 5.0710 USD 4.9740 USD 5.1920 USD 5.1810 USD
2024-02-06 5.0740 USD 519,490.3750 FIL 4.9850 USD 4.9320 USD 5.1440 USD 5.0740 USD
2024-02-05 4.9840 USD 514,555.4580 FIL 4.9310 USD 4.8560 USD 5.0390 USD 4.9840 USD
2024-02-04 4.9960 USD 308,791.0370 FIL 5.0630 USD 4.9270 USD 5.0670 USD 4.9960 USD
2024-02-03 5.0630 USD 1,032,888.0450 FIL 5.0460 USD 5.0300 USD 5.3150 USD 5.0630 USD
2024-02-02 5.0660 USD 527,477.2500 FIL 4.9660 USD 4.9340 USD 5.0820 USD 5.0660 USD
2024-02-01 4.9640 USD 626,902.2870 FIL 4.9700 USD 4.8480 USD 5.0000 USD 4.9640 USD
2024-01-31 4.9430 USD 1,235,285.3030 FIL 5.1650 USD 4.8880 USD 5.1760 USD 4.9430 USD
2024-01-30 5.1560 USD 1,201,045.2200 FIL 5.3370 USD 5.1300 USD 5.3810 USD 5.1560 USD
2024-01-29 5.3380 USD 689,400.8510 FIL 5.2000 USD 5.1070 USD 5.3680 USD 5.3380 USD
2024-01-28 5.1970 USD 629,928.9230 FIL 5.3230 USD 5.1270 USD 5.4110 USD 5.1970 USD
2024-01-27 5.3420 USD 599,896.6560 FIL 5.1750 USD 5.1110 USD 5.3970 USD 5.3420 USD
2024-01-26 5.1630 USD 772,174.3180 FIL 4.9610 USD 4.9060 USD 5.2300 USD 5.1630 USD
2024-01-25 4.9640 USD 548,816.9130 FIL 5.0070 USD 4.8250 USD 5.0330 USD 4.9640 USD
2024-01-24 4.9820 USD 703,785.0050 FIL 4.8850 USD 4.7910 USD 5.0270 USD 4.9820 USD
2024-01-23 4.8660 USD 1,138,199.2590 FIL 5.0370 USD 4.6140 USD 5.1340 USD 4.8660 USD
2024-01-22 5.0370 USD 999,696.1100 FIL 5.3500 USD 5.0080 USD 5.4010 USD 5.0370 USD
2024-01-21 5.3710 USD 380,060.5340 FIL 5.5080 USD 5.3540 USD 5.5610 USD 5.3710 USD
2024-01-20 5.5050 USD 523,912.9770 FIL 5.4800 USD 5.3830 USD 5.5460 USD 5.5050 USD
2024-01-19 5.4540 USD 1,574,394.0660 FIL 5.6110 USD 5.1250 USD 5.6280 USD 5.4540 USD
2024-01-18 5.5700 USD 1,541,443.4220 FIL 5.7910 USD 5.4830 USD 5.9680 USD 5.5700 USD
2024-01-17 5.7980 USD 761,067.6590 FIL 5.8600 USD 5.6020 USD 5.9070 USD 5.7980 USD
2024-01-16 5.8850 USD 1,101,050.4730 FIL 5.9200 USD 5.7240 USD 5.9870 USD 5.8850 USD
2024-01-15 5.9270 USD 1,275,065.0260 FIL 5.8170 USD 5.8020 USD 6.1360 USD 5.9270 USD
2024-01-14 5.9310 USD 1,385,684.9700 FIL 6.0310 USD 5.8600 USD 6.2610 USD 5.9310 USD
2024-01-13 6.0420 USD 920,695.1860 FIL 5.9740 USD 5.7100 USD 6.1560 USD 6.0420 USD