Crypto exchange Coinbase Pro

Market Filecoin (FIL) / USD

Identifier on Coinbase Pro: FIL-USD
Date Price Volume Open Low High Close
2021-04-17 181.2740 USD 240,681.6190 FIL 183.3030 USD 176.5466 USD 192.6247 USD 181.2740 USD
2021-04-16 183.2103 USD 737,288.0170 FIL 170.9483 USD 170.9483 USD 195.5519 USD 183.2103 USD
2021-04-15 170.9600 USD 222,209.2120 FIL 168.1492 USD 167.7800 USD 175.1988 USD 170.9600 USD
2021-04-14 168.2877 USD 444,889.0620 FIL 164.2321 USD 161.2783 USD 178.8700 USD 168.2877 USD
2021-04-13 164.3967 USD 260,355.1390 FIL 167.9300 USD 160.0000 USD 169.4887 USD 164.3967 USD
2021-04-12 168.5036 USD 277,468.8500 FIL 178.8489 USD 159.6220 USD 181.3477 USD 168.5036 USD
2021-04-11 178.4199 USD 175,188.7630 FIL 174.5343 USD 172.9000 USD 183.9990 USD 178.4199 USD
2021-04-10 174.7678 USD 375,525.8320 FIL 172.0973 USD 170.5320 USD 188.8650 USD 174.7678 USD
2021-04-09 172.3178 USD 492,211.3500 FIL 154.2600 USD 152.8770 USD 175.6394 USD 172.3178 USD
2021-04-08 154.7400 USD 337,456.1140 FIL 156.2896 USD 146.5866 USD 158.9989 USD 154.7400 USD
2021-04-07 156.2253 USD 965,899.9510 FIL 165.6133 USD 135.6000 USD 166.5500 USD 156.2253 USD
2021-04-06 165.7587 USD 371,753.4610 FIL 176.4561 USD 164.0000 USD 178.8192 USD 165.7587 USD
2021-04-05 177.1399 USD 355,927.0450 FIL 182.8579 USD 171.0700 USD 187.2279 USD 177.1399 USD
2021-04-04 182.9047 USD 586,086.8400 FIL 178.3430 USD 175.1200 USD 193.9804 USD 182.9047 USD
2021-04-03 178.1300 USD 642,930.0500 FIL 172.0654 USD 162.6514 USD 181.0213 USD 178.1300 USD
2021-04-02 171.3274 USD 1,242,408.3520 FIL 185.4742 USD 160.7176 USD 205.8495 USD 171.3274 USD
2021-04-01 186.8973 USD 1,812,327.9480 FIL 190.9044 USD 180.7749 USD 237.7296 USD 186.8973 USD
2021-03-31 190.6161 USD 1,462,707.7590 FIL 149.6735 USD 145.1195 USD 198.0000 USD 190.6161 USD
2021-03-30 149.6999 USD 634,523.3680 FIL 127.2888 USD 124.6421 USD 153.7957 USD 149.6999 USD
2021-03-29 127.3752 USD 267,160.5110 FIL 125.2100 USD 123.8000 USD 130.3595 USD 127.3752 USD
2021-03-28 125.0407 USD 721,218.4760 FIL 132.5194 USD 120.5001 USD 133.7800 USD 125.0407 USD
2021-03-27 132.8471 USD 1,276,408.7050 FIL 124.6093 USD 119.6704 USD 139.6531 USD 132.8471 USD
2021-03-26 125.1160 USD 1,206,276.7210 FIL 90.9987 USD 90.9408 USD 129.0000 USD 125.1160 USD
2021-03-25 90.6306 USD 646,979.3320 FIL 85.8512 USD 84.9599 USD 96.1532 USD 90.6306 USD
2021-03-24 86.7250 USD 581,987.7600 FIL 82.5323 USD 79.7215 USD 94.8169 USD 86.7250 USD
2021-03-23 82.2925 USD 527,183.0990 FIL 76.3491 USD 73.1614 USD 85.5745 USD 82.2925 USD
2021-03-22 76.4430 USD 383,095.9230 FIL 80.5787 USD 75.2522 USD 81.3646 USD 76.4430 USD
2021-03-21 80.8633 USD 294,919.9710 FIL 81.8840 USD 80.2803 USD 83.2000 USD 80.8633 USD
2021-03-20 82.1640 USD 403,974.5760 FIL 83.0393 USD 81.3500 USD 85.9000 USD 82.1640 USD
2021-03-19 83.1436 USD 557,759.8770 FIL 79.5879 USD 75.8406 USD 85.9537 USD 83.1436 USD
2021-03-18 77.8095 USD 1,545,646.0440 FIL 88.4174 USD 73.9004 USD 89.8751 USD 77.8095 USD
2021-03-17 89.0517 USD 1,852,563.9530 FIL 63.6187 USD 62.5203 USD 97.0000 USD 89.0517 USD
2021-03-16 63.4747 USD 575,836.9830 FIL 53.3475 USD 50.7700 USD 63.7601 USD 63.4747 USD
2021-03-15 53.1700 USD 351,367.2390 FIL 53.8404 USD 52.0540 USD 56.2464 USD 53.1700 USD
2021-03-14 54.5500 USD 682,101.8480 FIL 49.4100 USD 49.3800 USD 57.1633 USD 54.5500 USD
2021-03-13 49.5835 USD 500,210.7100 FIL 44.0417 USD 43.4815 USD 51.9999 USD 49.5835 USD
2021-03-12 44.0687 USD 277,990.7180 FIL 42.2957 USD 41.9600 USD 45.0000 USD 44.0687 USD
2021-03-11 42.2142 USD 151,267.9640 FIL 42.5399 USD 41.6468 USD 43.1136 USD 42.2142 USD
2021-03-10 42.6037 USD 207,424.6990 FIL 42.0176 USD 41.0984 USD 44.1880 USD 42.6037 USD
2021-03-09 41.9826 USD 222,014.5000 FIL 41.5709 USD 41.1784 USD 42.5377 USD 41.9826 USD
2021-03-08 41.5672 USD 205,277.1050 FIL 41.4477 USD 40.6000 USD 41.9512 USD 41.5672 USD
2021-03-07 41.5125 USD 87,545.2050 FIL 40.4388 USD 40.2784 USD 41.7944 USD 41.5125 USD
2021-03-06 40.4200 USD 258,454.8400 FIL 40.5000 USD 38.9500 USD 40.9013 USD 40.4200 USD
2021-03-05 40.4369 USD 139,894.2250 FIL 40.7835 USD 38.3602 USD 40.7868 USD 40.4369 USD
2021-03-04 40.8514 USD 188,277.2090 FIL 42.0600 USD 39.7698 USD 43.2212 USD 40.8514 USD
2021-03-03 42.1591 USD 490,576.6470 FIL 38.2015 USD 38.0545 USD 44.8800 USD 42.1591 USD
2021-03-02 38.2604 USD 167,927.4150 FIL 38.6468 USD 37.2007 USD 39.0000 USD 38.2604 USD
2021-03-01 38.4488 USD 235,789.9300 FIL 36.0063 USD 35.7439 USD 39.5730 USD 38.4488 USD
2021-02-28 36.0010 USD 185,932.1210 FIL 37.9570 USD 34.8300 USD 38.4351 USD 36.0010 USD
2021-02-27 38.1019 USD 220,277.3200 FIL 35.1321 USD 35.1135 USD 38.8281 USD 38.1019 USD