Crypto exchange Coinbase Pro

Market Filecoin (FIL) / USD

Identifier on Coinbase Pro: FIL-USD
Date Price Volume Open Low High Close
2023-12-27 5.9590 USD 2,290,665.0840 FIL 5.7710 USD 5.5010 USD 6.1280 USD 5.9590 USD
2023-12-26 5.7560 USD 1,895,525.7040 FIL 5.7950 USD 5.2330 USD 5.8140 USD 5.7560 USD
2023-12-25 5.8010 USD 1,770,149.9790 FIL 5.6460 USD 5.5760 USD 5.9100 USD 5.8010 USD
2023-12-24 5.6190 USD 1,948,111.3170 FIL 5.6500 USD 5.4150 USD 5.7740 USD 5.6190 USD
2023-12-23 5.6080 USD 1,110,368.3020 FIL 5.5330 USD 5.2790 USD 5.6360 USD 5.6080 USD
2023-12-22 5.4930 USD 1,821,544.5640 FIL 5.5180 USD 5.4220 USD 5.7960 USD 5.4930 USD
2023-12-21 5.5040 USD 1,713,068.6400 FIL 5.3290 USD 5.2650 USD 5.5440 USD 5.5040 USD
2023-12-20 5.3150 USD 1,067,826.3270 FIL 5.1030 USD 5.0710 USD 5.3930 USD 5.3150 USD
2023-12-19 5.0520 USD 1,402,524.8170 FIL 5.3090 USD 5.0370 USD 5.4470 USD 5.0520 USD
2023-12-18 5.2890 USD 2,146,642.6780 FIL 5.2770 USD 4.8530 USD 5.4080 USD 5.2890 USD
2023-12-17 5.2960 USD 2,104,526.1540 FIL 5.6920 USD 5.2730 USD 6.0000 USD 5.2960 USD
2023-12-16 5.6730 USD 5,543,557.9010 FIL 4.8060 USD 4.7000 USD 6.7470 USD 5.6730 USD
2023-12-15 4.9350 USD 1,507,360.8040 FIL 4.8600 USD 4.6720 USD 4.9820 USD 4.9350 USD
2023-12-14 4.8630 USD 1,326,160.4680 FIL 4.7240 USD 4.5450 USD 4.8870 USD 4.8630 USD
2023-12-13 4.7310 USD 940,956.0660 FIL 4.6480 USD 4.4010 USD 4.7700 USD 4.7310 USD
2023-12-12 4.6500 USD 1,241,038.5290 FIL 4.6120 USD 4.4920 USD 4.7610 USD 4.6500 USD
2023-12-11 4.6140 USD 1,548,142.8600 FIL 5.1490 USD 4.4500 USD 5.1970 USD 4.6140 USD
2023-12-10 5.1400 USD 765,347.6410 FIL 5.1340 USD 4.9750 USD 5.2300 USD 5.1400 USD
2023-12-09 5.1120 USD 1,136,508.2060 FIL 5.2290 USD 5.0400 USD 5.4800 USD 5.1120 USD
2023-12-08 5.2310 USD 1,019,892.4630 FIL 5.0350 USD 4.9360 USD 5.3390 USD 5.2310 USD
2023-12-07 5.0010 USD 1,482,967.9180 FIL 4.7430 USD 4.7280 USD 5.0840 USD 5.0010 USD
2023-12-06 4.7490 USD 795,636.1620 FIL 4.7860 USD 4.6200 USD 4.8510 USD 4.7490 USD
2023-12-05 4.7390 USD 1,225,102.0010 FIL 4.7320 USD 4.5500 USD 4.8230 USD 4.7390 USD
2023-12-04 4.7290 USD 2,012,119.8440 FIL 4.5770 USD 4.4600 USD 4.8500 USD 4.7290 USD
2023-12-03 4.6080 USD 968,247.5820 FIL 4.6600 USD 4.4330 USD 4.7220 USD 4.6080 USD
2023-12-02 4.6660 USD 984,826.5300 FIL 4.5050 USD 4.4930 USD 4.7310 USD 4.6660 USD
2023-12-01 4.4950 USD 998,458.4350 FIL 4.3810 USD 4.3470 USD 4.5540 USD 4.4950 USD
2023-11-30 4.3820 USD 1,138,078.4360 FIL 4.4350 USD 4.3300 USD 4.4500 USD 4.3820 USD
2023-11-29 4.4350 USD 994,894.8080 FIL 4.5350 USD 4.3360 USD 4.6000 USD 4.4350 USD
2023-11-28 4.5370 USD 821,885.2060 FIL 4.5430 USD 4.3700 USD 4.5860 USD 4.5370 USD
2023-11-27 4.5210 USD 299,047.5960 FIL 4.6020 USD 4.4200 USD 4.6520 USD 4.5210 USD
2023-11-26 4.6020 USD 337,591.6820 FIL 4.7790 USD 4.4500 USD 4.8160 USD 4.6020 USD
2023-11-25 4.7800 USD 359,213.0120 FIL 4.6440 USD 4.6140 USD 4.7800 USD 4.7800 USD
2023-11-24 4.6060 USD 349,220.8080 FIL 4.4920 USD 4.4850 USD 4.7130 USD 4.6060 USD
2023-11-23 4.4900 USD 242,465.2110 FIL 4.4770 USD 4.4180 USD 4.5670 USD 4.4900 USD
2023-11-22 4.4720 USD 794,455.2780 FIL 4.1910 USD 4.1870 USD 4.5360 USD 4.4720 USD
2023-11-21 4.2560 USD 1,291,316.1630 FIL 4.6890 USD 4.1500 USD 4.7440 USD 4.2560 USD
2023-11-20 4.7010 USD 640,557.1730 FIL 4.8890 USD 4.6150 USD 5.0330 USD 4.7010 USD
2023-11-19 4.8700 USD 377,064.2020 FIL 4.7190 USD 4.6070 USD 4.9080 USD 4.8700 USD
2023-11-18 4.7140 USD 856,621.9210 FIL 4.7160 USD 4.3890 USD 4.8200 USD 4.7140 USD
2023-11-17 4.7530 USD 1,196,491.8300 FIL 4.8500 USD 4.5050 USD 4.9760 USD 4.7530 USD
2023-11-16 4.8770 USD 1,535,769.3490 FIL 5.2180 USD 4.7520 USD 5.4210 USD 4.8770 USD
2023-11-15 5.2210 USD 1,496,830.2160 FIL 4.7890 USD 4.7750 USD 5.2860 USD 5.2210 USD
2023-11-14 4.8040 USD 1,842,347.4220 FIL 5.0090 USD 4.5730 USD 5.1590 USD 4.8040 USD
2023-11-13 5.0850 USD 4,046,278.1980 FIL 5.1490 USD 4.9970 USD 5.6880 USD 5.0850 USD
2023-11-12 5.0880 USD 1,362,121.7680 FIL 4.7370 USD 4.5480 USD 5.2800 USD 5.0880 USD
2023-11-11 4.7360 USD 1,380,933.0670 FIL 4.5880 USD 4.4530 USD 4.9030 USD 4.7360 USD
2023-11-10 4.5810 USD 864,649.9210 FIL 4.5060 USD 4.3700 USD 4.6520 USD 4.5810 USD
2023-11-09 4.3520 USD 1,779,685.7100 FIL 4.4330 USD 4.1750 USD 4.6950 USD 4.3520 USD
2023-11-08 4.4590 USD 923,817.5260 FIL 4.2420 USD 4.2140 USD 4.4640 USD 4.4590 USD