Crypto exchange Coinbase Pro

Market Filecoin (FIL) / USD

Identifier on Coinbase Pro: FIL-USD
Date Price Volume Open Low High Close
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
2021-07-29 49.2598 USD 112,875.8190 FIL 49.5475 USD 48.5001 USD 49.7850 USD 49.2598 USD
2021-07-28 49.5395 USD 322,890.5280 FIL 49.5300 USD 48.3402 USD 50.9539 USD 49.5395 USD
2021-07-27 49.4279 USD 257,550.6870 FIL 49.1047 USD 47.3065 USD 49.9181 USD 49.4279 USD
2021-07-26 49.1553 USD 483,091.3140 FIL 49.0553 USD 48.8000 USD 52.9964 USD 49.1553 USD
2021-07-25 48.9861 USD 340,460.1280 FIL 49.6015 USD 47.1612 USD 50.1708 USD 48.9861 USD
2021-07-24 49.4856 USD 254,217.7740 FIL 47.4237 USD 46.4119 USD 51.3341 USD 49.4856 USD
2021-07-23 47.3300 USD 103,265.3580 FIL 45.7908 USD 44.9069 USD 47.4965 USD 47.3300 USD
2021-07-22 45.5834 USD 91,271.3930 FIL 46.2359 USD 44.5357 USD 46.9888 USD 45.5834 USD
2021-07-21 46.1748 USD 152,292.3500 FIL 41.2210 USD 40.0800 USD 47.8187 USD 46.1748 USD
2021-07-20 41.1900 USD 151,832.7740 FIL 44.6945 USD 40.9760 USD 45.0866 USD 41.1900 USD
2021-07-19 44.9253 USD 67,140.4900 FIL 46.7979 USD 44.3589 USD 47.1336 USD 44.9253 USD
2021-07-18 47.0025 USD 48,344.3410 FIL 45.6625 USD 45.5609 USD 47.4660 USD 47.0025 USD
2021-07-17 45.5810 USD 53,708.3890 FIL 45.8124 USD 45.1277 USD 46.1732 USD 45.5810 USD
2021-07-16 45.8300 USD 100,648.3450 FIL 47.3307 USD 45.7826 USD 48.3445 USD 45.8300 USD
2021-07-15 47.0224 USD 117,010.9670 FIL 49.7700 USD 46.2096 USD 50.3130 USD 47.0224 USD
2021-07-14 49.5394 USD 295,397.7290 FIL 50.9500 USD 48.1365 USD 51.2097 USD 49.5394 USD
2021-07-13 50.7755 USD 101,252.4640 FIL 52.4482 USD 50.3707 USD 53.0490 USD 50.7755 USD
2021-07-12 52.4606 USD 113,405.9620 FIL 55.1256 USD 52.0702 USD 55.4500 USD 52.4606 USD
2021-07-11 55.1201 USD 35,214.5540 FIL 54.2393 USD 53.9008 USD 55.7675 USD 55.1201 USD