Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
0.9560 USD |
1,496,390.0600 FIL |
0.9590 USD |
0.9240 USD |
0.9900 USD |
0.9560 USD |
| 2026-05-28 |
0.9590 USD |
3,339,917.9880 FIL |
1.0270 USD |
0.9280 USD |
1.0570 USD |
0.9590 USD |
| 2026-05-27 |
1.0280 USD |
5,622,380.1120 FIL |
1.0070 USD |
0.9740 USD |
1.0960 USD |
1.0280 USD |
| 2026-05-26 |
1.0070 USD |
2,325,757.5340 FIL |
0.9820 USD |
0.9660 USD |
1.0500 USD |
1.0070 USD |
| 2026-05-25 |
0.9820 USD |
850,873.9020 FIL |
0.9560 USD |
0.9490 USD |
1.0050 USD |
0.9820 USD |
| 2026-05-24 |
0.9560 USD |
918,858.4910 FIL |
0.9790 USD |
0.9330 USD |
0.9810 USD |
0.9560 USD |
| 2026-05-23 |
0.9800 USD |
1,907,099.5180 FIL |
0.9600 USD |
0.9110 USD |
1.0120 USD |
0.9800 USD |
| 2026-05-22 |
0.9610 USD |
1,601,221.3880 FIL |
1.0050 USD |
0.9520 USD |
1.0380 USD |
0.9610 USD |
| 2026-05-21 |
1.0050 USD |
1,118,450.1320 FIL |
0.9690 USD |
0.9660 USD |
1.0220 USD |
1.0050 USD |
| 2026-05-20 |
0.9690 USD |
895,917.3740 FIL |
0.9380 USD |
0.9350 USD |
0.9730 USD |
0.9690 USD |
| 2026-05-19 |
0.9370 USD |
1,007,620.5080 FIL |
0.9600 USD |
0.9330 USD |
0.9680 USD |
0.9370 USD |
| 2026-05-18 |
0.9600 USD |
1,201,936.5440 FIL |
0.9390 USD |
0.9240 USD |
0.9620 USD |
0.9600 USD |
| 2026-05-17 |
0.9400 USD |
750,278.2300 FIL |
0.9730 USD |
0.9080 USD |
0.9810 USD |
0.9400 USD |
| 2026-05-16 |
0.9720 USD |
956,973.1710 FIL |
1.0090 USD |
0.9490 USD |
1.0210 USD |
0.9720 USD |
| 2026-05-15 |
1.0090 USD |
1,785,607.9090 FIL |
1.0540 USD |
0.9790 USD |
1.0670 USD |
1.0090 USD |
| 2026-05-14 |
1.0540 USD |
1,141,674.7980 FIL |
1.0470 USD |
1.0260 USD |
1.0670 USD |
1.0540 USD |
| 2026-05-13 |
1.0470 USD |
1,561,333.4350 FIL |
1.0920 USD |
1.0300 USD |
1.1130 USD |
1.0470 USD |
| 2026-05-12 |
1.0920 USD |
1,710,744.6040 FIL |
1.1250 USD |
1.0690 USD |
1.1310 USD |
1.0920 USD |
| 2026-05-11 |
1.1260 USD |
1,176,747.0010 FIL |
1.1490 USD |
1.1190 USD |
1.1600 USD |
1.1260 USD |
| 2026-05-10 |
1.1480 USD |
2,047,050.4900 FIL |
1.1990 USD |
1.1080 USD |
1.2080 USD |
1.1480 USD |
| 2026-05-09 |
1.1990 USD |
4,835,524.9460 FIL |
1.2840 USD |
1.1940 USD |
1.3200 USD |
1.1990 USD |
| 2026-05-08 |
1.2860 USD |
5,272,656.7980 FIL |
1.0980 USD |
1.0720 USD |
1.3260 USD |
1.2860 USD |
| 2026-05-07 |
1.0970 USD |
4,148,860.0390 FIL |
1.1160 USD |
1.0480 USD |
1.1270 USD |
1.0970 USD |
| 2026-05-06 |
1.1170 USD |
9,820,956.9120 FIL |
0.9750 USD |
0.9720 USD |
1.1610 USD |
1.1170 USD |
| 2026-05-05 |
0.9740 USD |
1,359,455.1540 FIL |
0.9360 USD |
0.9330 USD |
1.0000 USD |
0.9740 USD |
| 2026-05-04 |
0.9360 USD |
1,471,985.5280 FIL |
0.9220 USD |
0.9150 USD |
0.9740 USD |
0.9360 USD |
| 2026-05-03 |
0.9230 USD |
534,922.7840 FIL |
0.9300 USD |
0.9150 USD |
0.9370 USD |
0.9230 USD |
| 2026-05-02 |
0.9320 USD |
388,899.0290 FIL |
0.9190 USD |
0.9140 USD |
0.9410 USD |
0.9320 USD |
| 2026-05-01 |
0.9190 USD |
720,682.9970 FIL |
0.9230 USD |
0.9110 USD |
0.9380 USD |
0.9190 USD |
| 2026-04-30 |
0.9220 USD |
590,499.9260 FIL |
0.9160 USD |
0.9090 USD |
0.9380 USD |
0.9220 USD |
| 2026-04-29 |
0.9160 USD |
1,517,261.4050 FIL |
0.9200 USD |
0.8720 USD |
0.9900 USD |
0.9160 USD |
| 2026-04-28 |
0.9190 USD |
330,408.9970 FIL |
0.9210 USD |
0.9070 USD |
0.9330 USD |
0.9190 USD |
| 2026-04-27 |
0.9220 USD |
990,844.7390 FIL |
0.9450 USD |
0.8990 USD |
0.9570 USD |
0.9220 USD |
| 2026-04-26 |
0.9450 USD |
745,644.4740 FIL |
0.9370 USD |
0.9330 USD |
0.9580 USD |
0.9450 USD |
| 2026-04-25 |
0.9380 USD |
571,322.0460 FIL |
0.9400 USD |
0.9300 USD |
0.9580 USD |
0.9380 USD |
| 2026-04-24 |
0.9420 USD |
1,041,082.8860 FIL |
0.9310 USD |
0.9180 USD |
0.9530 USD |
0.9420 USD |
| 2026-04-23 |
0.9310 USD |
694,788.6480 FIL |
0.9280 USD |
0.9050 USD |
0.9360 USD |
0.9310 USD |
| 2026-04-22 |
0.9290 USD |
820,208.3550 FIL |
0.9270 USD |
0.9250 USD |
0.9630 USD |
0.9290 USD |
| 2026-04-21 |
0.9280 USD |
570,102.5560 FIL |
0.9250 USD |
0.9070 USD |
0.9370 USD |
0.9280 USD |
| 2026-04-20 |
0.9230 USD |
685,947.1890 FIL |
0.9070 USD |
0.9070 USD |
0.9350 USD |
0.9230 USD |
| 2026-04-19 |
0.9080 USD |
1,167,272.5310 FIL |
0.9420 USD |
0.9000 USD |
0.9430 USD |
0.9080 USD |
| 2026-04-18 |
0.9420 USD |
814,466.4740 FIL |
0.9840 USD |
0.9400 USD |
0.9940 USD |
0.9420 USD |
| 2026-04-17 |
0.9840 USD |
2,410,363.0950 FIL |
0.9960 USD |
0.9700 USD |
1.0140 USD |
0.9840 USD |
| 2026-04-16 |
0.9970 USD |
2,736,582.7830 FIL |
0.9160 USD |
0.9090 USD |
1.0210 USD |
0.9970 USD |
| 2026-04-15 |
0.9170 USD |
827,635.6950 FIL |
0.8860 USD |
0.8860 USD |
0.9230 USD |
0.9170 USD |
| 2026-04-14 |
0.8860 USD |
877,473.1480 FIL |
0.9200 USD |
0.8780 USD |
0.9200 USD |
0.8860 USD |
| 2026-04-13 |
0.9190 USD |
793,990.4390 FIL |
0.8580 USD |
0.8560 USD |
0.9290 USD |
0.9190 USD |
| 2026-04-12 |
0.8580 USD |
620,388.9840 FIL |
0.8990 USD |
0.8550 USD |
0.9000 USD |
0.8580 USD |
| 2026-04-11 |
0.9010 USD |
449,625.9150 FIL |
0.9140 USD |
0.8870 USD |
0.9240 USD |
0.9010 USD |
| 2026-04-10 |
0.9160 USD |
944,706.1300 FIL |
0.9060 USD |
0.8950 USD |
0.9190 USD |
0.9160 USD |