Crypto exchange Coinbase Pro

Market Filecoin (FIL) / USD

Identifier on Coinbase Pro: FIL-USD
Date Price Volume Open Low High Close
2021-02-26 35.1599 USD 260,135.7620 FIL 34.9078 USD 33.2500 USD 36.5793 USD 35.1599 USD
2021-02-25 34.9078 USD 270,602.9850 FIL 36.5637 USD 34.6900 USD 37.5173 USD 34.9078 USD
2021-02-24 36.6166 USD 435,905.6980 FIL 35.5925 USD 34.3006 USD 38.2186 USD 36.6166 USD
2021-02-23 35.4700 USD 1,211,021.0690 FIL 39.4323 USD 31.5656 USD 39.5045 USD 35.4700 USD
2021-02-22 39.3771 USD 907,854.8980 FIL 44.6916 USD 32.1209 USD 44.8554 USD 39.3771 USD
2021-02-21 44.6914 USD 375,104.0970 FIL 43.0720 USD 42.5119 USD 45.9714 USD 44.6914 USD
2021-02-20 43.0788 USD 1,033,809.5610 FIL 43.2207 USD 42.2600 USD 49.3407 USD 43.0788 USD
2021-02-19 43.2083 USD 349,133.2300 FIL 43.5411 USD 41.2751 USD 43.7343 USD 43.2083 USD
2021-02-18 43.5000 USD 329,801.4180 FIL 43.2188 USD 42.4117 USD 44.4143 USD 43.5000 USD
2021-02-17 43.1969 USD 422,030.1540 FIL 41.8939 USD 40.3188 USD 44.8245 USD 43.1969 USD
2021-02-16 41.8797 USD 539,178.5690 FIL 43.0036 USD 40.2067 USD 45.8578 USD 41.8797 USD
2021-02-15 42.9782 USD 1,781,500.3040 FIL 47.2160 USD 36.5000 USD 50.8000 USD 42.9782 USD
2021-02-14 47.2243 USD 1,781,499.0010 FIL 41.6332 USD 41.1693 USD 52.9591 USD 47.2243 USD
2021-02-13 41.6303 USD 769,368.5050 FIL 42.7733 USD 39.6121 USD 44.6745 USD 41.6303 USD
2021-02-12 42.7706 USD 1,171,854.3540 FIL 40.3839 USD 39.2460 USD 44.7999 USD 42.7706 USD
2021-02-11 40.3378 USD 1,283,446.4080 FIL 39.8341 USD 36.8285 USD 42.8298 USD 40.3378 USD
2021-02-10 39.7953 USD 2,788,410.1920 FIL 44.2410 USD 35.5500 USD 45.8287 USD 39.7953 USD
2021-02-09 44.2410 USD 173,900.3606 FIL 27.7598 USD 27.1000 USD 52.5000 USD 44.2410 USD
2021-02-08 27.7635 USD 199,885.4719 FIL 24.0833 USD 23.8500 USD 28.8500 USD 27.7635 USD
2021-02-07 24.0864 USD 229,753.4160 FIL 24.2957 USD 23.7286 USD 24.6700 USD 24.0864 USD
2021-02-06 24.2760 USD 427,721.1680 FIL 24.5256 USD 23.7702 USD 25.3134 USD 24.2760 USD
2021-02-05 24.5047 USD 841,109.9360 FIL 22.9207 USD 22.8146 USD 25.7480 USD 24.5047 USD
2021-02-04 22.9162 USD 288,430.8700 FIL 23.1094 USD 22.7070 USD 23.3099 USD 22.9162 USD
2021-02-03 23.0994 USD 249,319.7470 FIL 22.4893 USD 22.3871 USD 23.4743 USD 23.0994 USD
2021-02-02 22.4893 USD 163,632.8460 FIL 22.6244 USD 22.3333 USD 22.9315 USD 22.4893 USD
2021-02-01 22.6291 USD 367,231.1960 FIL 22.2547 USD 22.0400 USD 24.0200 USD 22.6291 USD
2021-01-31 22.2541 USD 157,358.0690 FIL 22.0564 USD 22.0487 USD 22.6079 USD 22.2541 USD
2021-01-30 22.0564 USD 151,344.7780 FIL 22.2974 USD 21.9800 USD 22.6100 USD 22.0564 USD
2021-01-29 22.2949 USD 230,215.1740 FIL 21.9457 USD 21.9088 USD 22.9400 USD 22.2949 USD
2021-01-28 21.9490 USD 81,252.3030 FIL 21.4548 USD 21.3161 USD 22.1270 USD 21.9490 USD
2021-01-27 21.4760 USD 170,594.7100 FIL 22.2002 USD 21.1901 USD 22.2432 USD 21.4760 USD
2021-01-26 22.2077 USD 118,165.9180 FIL 22.4333 USD 21.8336 USD 22.7265 USD 22.2077 USD
2021-01-25 22.4103 USD 140,914.0460 FIL 22.7234 USD 22.3546 USD 23.0485 USD 22.4103 USD
2021-01-24 22.7233 USD 125,062.7920 FIL 22.7219 USD 22.4501 USD 23.2001 USD 22.7233 USD
2021-01-23 22.7293 USD 244,677.9200 FIL 22.2429 USD 22.1325 USD 23.5881 USD 22.7293 USD
2021-01-22 22.2718 USD 475,227.4440 FIL 21.2908 USD 20.6390 USD 23.2111 USD 22.2718 USD
2021-01-21 21.3136 USD 227,415.9010 FIL 22.3628 USD 20.9327 USD 22.7441 USD 21.3136 USD
2021-01-20 22.3628 USD 244,171.8480 FIL 22.6716 USD 21.7596 USD 23.0973 USD 22.3628 USD
2021-01-19 22.6716 USD 333,212.1890 FIL 23.7957 USD 22.6630 USD 24.2567 USD 22.6716 USD
2021-01-18 23.7908 USD 293,716.2830 FIL 24.3777 USD 23.5143 USD 24.9046 USD 23.7908 USD
2021-01-17 24.3273 USD 996,820.1450 FIL 22.8306 USD 22.3732 USD 26.1107 USD 24.3273 USD
2021-01-16 22.8306 USD 626,785.4620 FIL 21.5502 USD 21.5070 USD 25.0308 USD 22.8306 USD
2021-01-15 21.5415 USD 203,705.2490 FIL 21.5603 USD 21.1920 USD 22.2598 USD 21.5415 USD
2021-01-14 21.5627 USD 196,125.7810 FIL 21.7273 USD 21.3663 USD 22.3297 USD 21.5627 USD
2021-01-13 21.6968 USD 165,914.8500 FIL 21.0084 USD 20.9356 USD 21.9193 USD 21.6968 USD
2021-01-12 21.0025 USD 154,457.2470 FIL 21.6598 USD 20.9342 USD 22.0216 USD 21.0025 USD
2021-01-11 21.6727 USD 386,255.3150 FIL 23.4106 USD 20.7177 USD 23.5483 USD 21.6727 USD
2021-01-10 23.4112 USD 642,335.7550 FIL 22.0916 USD 22.0017 USD 24.3876 USD 23.4112 USD
2021-01-09 22.0729 USD 168,676.4240 FIL 21.6496 USD 21.3757 USD 22.7000 USD 22.0729 USD
2021-01-08 21.6131 USD 208,176.1110 FIL 22.1000 USD 21.2000 USD 22.3000 USD 21.6131 USD