Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
2.5150 USD |
300,682.5100 FIL |
2.4120 USD |
2.4000 USD |
2.5270 USD |
2.5150 USD |
| 2025-06-06 |
2.4210 USD |
526,587.6730 FIL |
2.3660 USD |
2.3630 USD |
2.4680 USD |
2.4210 USD |
| 2025-06-05 |
2.3810 USD |
1,328,059.1310 FIL |
2.5670 USD |
2.3210 USD |
2.6030 USD |
2.3810 USD |
| 2025-06-04 |
2.5830 USD |
370,992.1070 FIL |
2.6280 USD |
2.5440 USD |
2.6760 USD |
2.5830 USD |
| 2025-06-03 |
2.6390 USD |
502,592.2080 FIL |
2.6450 USD |
2.5950 USD |
2.6890 USD |
2.6390 USD |
| 2025-06-02 |
2.6460 USD |
479,159.3990 FIL |
2.5720 USD |
2.5110 USD |
2.6500 USD |
2.6460 USD |
| 2025-06-01 |
2.5600 USD |
287,819.7390 FIL |
2.6000 USD |
2.5090 USD |
2.6000 USD |
2.5600 USD |
| 2025-05-31 |
2.6030 USD |
1,168,385.5060 FIL |
2.5130 USD |
2.4400 USD |
2.6240 USD |
2.6030 USD |
| 2025-05-30 |
2.5120 USD |
1,237,047.8710 FIL |
2.7650 USD |
2.4930 USD |
2.7820 USD |
2.5120 USD |
| 2025-05-29 |
2.7900 USD |
521,197.4600 FIL |
2.8630 USD |
2.7500 USD |
2.9500 USD |
2.7900 USD |
| 2025-05-28 |
2.7950 USD |
714,043.1930 FIL |
2.8860 USD |
2.7570 USD |
2.9090 USD |
2.7950 USD |
| 2025-05-27 |
2.8810 USD |
649,790.8830 FIL |
2.7930 USD |
2.7340 USD |
2.9240 USD |
2.8810 USD |
| 2025-05-26 |
2.7950 USD |
342,347.6440 FIL |
2.8190 USD |
2.7580 USD |
2.8630 USD |
2.7950 USD |
| 2025-05-25 |
2.7740 USD |
413,599.6720 FIL |
2.8220 USD |
2.7220 USD |
2.8340 USD |
2.7740 USD |
| 2025-05-24 |
2.8400 USD |
604,271.2460 FIL |
2.8430 USD |
2.8170 USD |
2.8880 USD |
2.8400 USD |
| 2025-05-23 |
2.8850 USD |
999,892.3520 FIL |
3.0870 USD |
2.8690 USD |
3.1570 USD |
2.8850 USD |
| 2025-05-22 |
3.0830 USD |
1,152,558.5340 FIL |
2.9490 USD |
2.9450 USD |
3.0970 USD |
3.0830 USD |
| 2025-05-21 |
2.9470 USD |
946,879.7820 FIL |
2.8690 USD |
2.8150 USD |
3.0060 USD |
2.9470 USD |
| 2025-05-20 |
2.8410 USD |
611,715.3690 FIL |
2.8630 USD |
2.7630 USD |
2.9260 USD |
2.8410 USD |
| 2025-05-19 |
2.8460 USD |
775,159.2240 FIL |
2.9130 USD |
2.7310 USD |
2.9350 USD |
2.8460 USD |
| 2025-05-18 |
2.8590 USD |
859,236.3500 FIL |
2.7830 USD |
2.7240 USD |
2.9860 USD |
2.8590 USD |
| 2025-05-17 |
2.7940 USD |
658,788.2150 FIL |
2.8770 USD |
2.7410 USD |
2.8910 USD |
2.7940 USD |
| 2025-05-16 |
2.8880 USD |
595,266.5500 FIL |
2.9360 USD |
2.8500 USD |
3.0240 USD |
2.8880 USD |
| 2025-05-15 |
2.9510 USD |
1,086,448.5560 FIL |
3.0550 USD |
2.8820 USD |
3.0830 USD |
2.9510 USD |
| 2025-05-14 |
3.0460 USD |
947,083.0280 FIL |
3.2190 USD |
3.0420 USD |
3.2890 USD |
3.0460 USD |
| 2025-05-13 |
3.2290 USD |
929,196.4680 FIL |
3.1410 USD |
2.9430 USD |
3.2380 USD |
3.2290 USD |
| 2025-05-12 |
3.1300 USD |
1,092,723.8200 FIL |
3.1440 USD |
2.9910 USD |
3.2980 USD |
3.1300 USD |
| 2025-05-11 |
3.1610 USD |
854,055.9170 FIL |
3.2420 USD |
3.0810 USD |
3.3060 USD |
3.1610 USD |
| 2025-05-10 |
3.2400 USD |
1,046,220.1890 FIL |
3.0180 USD |
2.9970 USD |
3.2420 USD |
3.2400 USD |
| 2025-05-09 |
2.9920 USD |
1,468,241.8770 FIL |
2.9310 USD |
2.9220 USD |
3.0910 USD |
2.9920 USD |
| 2025-05-08 |
2.9040 USD |
1,262,232.7720 FIL |
2.5890 USD |
2.5820 USD |
2.9550 USD |
2.9040 USD |
| 2025-05-07 |
2.5610 USD |
723,378.7350 FIL |
2.5900 USD |
2.5210 USD |
2.6160 USD |
2.5610 USD |
| 2025-05-06 |
2.5060 USD |
492,899.8800 FIL |
2.6130 USD |
2.4830 USD |
2.6280 USD |
2.5060 USD |
| 2025-05-05 |
2.6170 USD |
407,727.7660 FIL |
2.6310 USD |
2.5690 USD |
2.6880 USD |
2.6170 USD |
| 2025-05-04 |
2.6270 USD |
602,666.6110 FIL |
2.6450 USD |
2.6060 USD |
2.6840 USD |
2.6270 USD |
| 2025-05-03 |
2.6730 USD |
669,949.7960 FIL |
2.8030 USD |
2.6100 USD |
2.8070 USD |
2.6730 USD |
| 2025-05-02 |
2.7930 USD |
417,706.3070 FIL |
2.8420 USD |
2.7600 USD |
2.9020 USD |
2.7930 USD |
| 2025-05-01 |
2.8500 USD |
478,980.1650 FIL |
2.7710 USD |
2.7470 USD |
2.8600 USD |
2.8500 USD |
| 2025-04-30 |
2.7820 USD |
430,787.8770 FIL |
2.7410 USD |
2.6710 USD |
2.8110 USD |
2.7820 USD |
| 2025-04-29 |
2.7520 USD |
351,892.5040 FIL |
2.7650 USD |
2.7520 USD |
2.8380 USD |
2.7520 USD |
| 2025-04-28 |
2.7640 USD |
477,304.6590 FIL |
2.7080 USD |
2.6480 USD |
2.8070 USD |
2.7640 USD |
| 2025-04-27 |
2.7240 USD |
615,058.3980 FIL |
2.8560 USD |
2.6720 USD |
2.8880 USD |
2.7240 USD |
| 2025-04-26 |
2.8790 USD |
605,378.3790 FIL |
2.8610 USD |
2.8160 USD |
2.9270 USD |
2.8790 USD |
| 2025-04-25 |
2.8570 USD |
1,106,835.3800 FIL |
2.8590 USD |
2.8010 USD |
2.9130 USD |
2.8570 USD |
| 2025-04-24 |
2.8600 USD |
643,368.0290 FIL |
2.7900 USD |
2.6610 USD |
2.8610 USD |
2.8600 USD |
| 2025-04-23 |
2.7810 USD |
705,895.3890 FIL |
2.7150 USD |
2.6720 USD |
2.8170 USD |
2.7810 USD |
| 2025-04-22 |
2.6330 USD |
674,515.7630 FIL |
2.6100 USD |
2.4840 USD |
2.6530 USD |
2.6330 USD |
| 2025-04-21 |
2.5940 USD |
273,289.0410 FIL |
2.6490 USD |
2.5940 USD |
2.7180 USD |
2.5940 USD |
| 2025-04-20 |
2.6540 USD |
358,350.5220 FIL |
2.6420 USD |
2.5710 USD |
2.6860 USD |
2.6540 USD |
| 2025-04-19 |
2.6410 USD |
358,756.9850 FIL |
2.4540 USD |
2.4510 USD |
2.6570 USD |
2.6410 USD |