Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
5.7310 USD |
3,437,290.1310 FIL |
5.3640 USD |
5.1810 USD |
6.5000 USD |
5.7310 USD |
| 2024-11-23 |
5.3720 USD |
2,928,965.3160 FIL |
4.9390 USD |
4.8440 USD |
5.6760 USD |
5.3720 USD |
| 2024-11-22 |
4.9410 USD |
1,796,025.1960 FIL |
4.5340 USD |
4.4560 USD |
4.9720 USD |
4.9410 USD |
| 2024-11-21 |
4.5320 USD |
1,708,488.3560 FIL |
4.2410 USD |
4.0820 USD |
4.6670 USD |
4.5320 USD |
| 2024-11-20 |
4.2510 USD |
1,413,366.7420 FIL |
4.4390 USD |
4.1220 USD |
4.5360 USD |
4.2510 USD |
| 2024-11-19 |
4.4370 USD |
762,574.2990 FIL |
4.5330 USD |
4.2910 USD |
4.5860 USD |
4.4370 USD |
| 2024-11-18 |
4.5380 USD |
1,367,597.6810 FIL |
4.3460 USD |
4.3210 USD |
4.6480 USD |
4.5380 USD |
| 2024-11-17 |
4.3440 USD |
1,200,616.4810 FIL |
4.7470 USD |
4.2530 USD |
4.8800 USD |
4.3440 USD |
| 2024-11-16 |
4.7450 USD |
1,815,161.3400 FIL |
4.2010 USD |
4.1510 USD |
4.8250 USD |
4.7450 USD |
| 2024-11-15 |
4.2000 USD |
1,196,232.7390 FIL |
3.8550 USD |
3.7850 USD |
4.2580 USD |
4.2000 USD |
| 2024-11-14 |
3.8580 USD |
719,163.8730 FIL |
4.0810 USD |
3.8010 USD |
4.2100 USD |
3.8580 USD |
| 2024-11-13 |
4.0810 USD |
1,274,837.2090 FIL |
4.2250 USD |
3.8590 USD |
4.3010 USD |
4.0810 USD |
| 2024-11-12 |
4.2300 USD |
1,842,678.0650 FIL |
4.4180 USD |
4.0950 USD |
4.6540 USD |
4.2300 USD |
| 2024-11-11 |
4.4130 USD |
1,056,124.5850 FIL |
4.2710 USD |
4.1190 USD |
4.4170 USD |
4.4130 USD |
| 2024-11-10 |
4.2640 USD |
1,485,155.8580 FIL |
4.0610 USD |
3.9990 USD |
4.4290 USD |
4.2640 USD |
| 2024-11-09 |
4.0510 USD |
655,124.6490 FIL |
3.9150 USD |
3.7880 USD |
4.0800 USD |
4.0510 USD |
| 2024-11-08 |
3.9190 USD |
949,050.8700 FIL |
3.7870 USD |
3.6840 USD |
3.9790 USD |
3.9190 USD |
| 2024-11-07 |
3.7670 USD |
486,840.8370 FIL |
3.7140 USD |
3.6730 USD |
3.8280 USD |
3.7670 USD |
| 2024-11-06 |
3.7170 USD |
721,533.3150 FIL |
3.3950 USD |
3.3910 USD |
3.7530 USD |
3.7170 USD |
| 2024-11-05 |
3.3910 USD |
273,563.8380 FIL |
3.2700 USD |
3.2680 USD |
3.4300 USD |
3.3910 USD |
| 2024-11-04 |
3.2700 USD |
308,905.4460 FIL |
3.3380 USD |
3.1980 USD |
3.4030 USD |
3.2700 USD |
| 2024-11-03 |
3.3350 USD |
254,438.2470 FIL |
3.4330 USD |
3.2390 USD |
3.4390 USD |
3.3350 USD |
| 2024-11-02 |
3.4280 USD |
118,637.6770 FIL |
3.4690 USD |
3.3910 USD |
3.5060 USD |
3.4280 USD |
| 2024-11-01 |
3.4680 USD |
610,061.1250 FIL |
3.5290 USD |
3.4230 USD |
3.5840 USD |
3.4680 USD |
| 2024-10-31 |
3.5300 USD |
309,649.7440 FIL |
3.7270 USD |
3.4860 USD |
3.7350 USD |
3.5300 USD |
| 2024-10-30 |
3.7230 USD |
403,658.0670 FIL |
3.7070 USD |
3.6630 USD |
3.7880 USD |
3.7230 USD |
| 2024-10-29 |
3.7050 USD |
398,732.1050 FIL |
3.6240 USD |
3.6060 USD |
3.7400 USD |
3.7050 USD |
| 2024-10-28 |
3.6230 USD |
379,730.4490 FIL |
3.5680 USD |
3.4840 USD |
3.6670 USD |
3.6230 USD |
| 2024-10-27 |
3.5600 USD |
187,924.4000 FIL |
3.4670 USD |
3.4500 USD |
3.5990 USD |
3.5600 USD |
| 2024-10-26 |
3.4670 USD |
253,462.9960 FIL |
3.4330 USD |
3.3710 USD |
3.4830 USD |
3.4670 USD |
| 2024-10-25 |
3.4390 USD |
404,049.8540 FIL |
3.7370 USD |
3.2770 USD |
3.7470 USD |
3.4390 USD |
| 2024-10-24 |
3.7360 USD |
182,610.8450 FIL |
3.6910 USD |
3.6480 USD |
3.7660 USD |
3.7360 USD |
| 2024-10-23 |
3.6910 USD |
231,690.2110 FIL |
3.8100 USD |
3.6020 USD |
3.8100 USD |
3.6910 USD |
| 2024-10-22 |
3.8010 USD |
339,744.5580 FIL |
3.8530 USD |
3.7260 USD |
3.9080 USD |
3.8010 USD |
| 2024-10-21 |
3.8470 USD |
399,103.6250 FIL |
3.9860 USD |
3.7790 USD |
4.0180 USD |
3.8470 USD |
| 2024-10-20 |
3.9850 USD |
630,056.4210 FIL |
3.7710 USD |
3.7100 USD |
4.0170 USD |
3.9850 USD |
| 2024-10-19 |
3.7630 USD |
223,268.3160 FIL |
3.7810 USD |
3.7030 USD |
3.8230 USD |
3.7630 USD |
| 2024-10-18 |
3.7740 USD |
414,924.4670 FIL |
3.6360 USD |
3.6240 USD |
3.7790 USD |
3.7740 USD |
| 2024-10-17 |
3.6450 USD |
314,841.4100 FIL |
3.7530 USD |
3.6040 USD |
3.7690 USD |
3.6450 USD |
| 2024-10-16 |
3.7500 USD |
305,181.8980 FIL |
3.8040 USD |
3.6960 USD |
3.8260 USD |
3.7500 USD |
| 2024-10-15 |
3.8040 USD |
450,651.2550 FIL |
3.8560 USD |
3.6890 USD |
3.9300 USD |
3.8040 USD |
| 2024-10-14 |
3.8540 USD |
610,351.8680 FIL |
3.5680 USD |
3.5310 USD |
3.9000 USD |
3.8540 USD |
| 2024-10-13 |
3.5630 USD |
185,224.8840 FIL |
3.6110 USD |
3.4780 USD |
3.6240 USD |
3.5630 USD |
| 2024-10-12 |
3.6110 USD |
221,145.1140 FIL |
3.5850 USD |
3.5730 USD |
3.6540 USD |
3.6110 USD |
| 2024-10-11 |
3.5840 USD |
371,701.1560 FIL |
3.5340 USD |
3.5020 USD |
3.6180 USD |
3.5840 USD |
| 2024-10-10 |
3.5360 USD |
378,294.6080 FIL |
3.4980 USD |
3.4300 USD |
3.5370 USD |
3.5360 USD |
| 2024-10-09 |
3.4980 USD |
410,152.3980 FIL |
3.6270 USD |
3.4550 USD |
3.6730 USD |
3.4980 USD |
| 2024-10-08 |
3.6270 USD |
344,724.3970 FIL |
3.7120 USD |
3.5860 USD |
3.7740 USD |
3.6270 USD |
| 2024-10-07 |
3.7080 USD |
434,264.4330 FIL |
3.6970 USD |
3.6850 USD |
3.8120 USD |
3.7080 USD |
| 2024-10-06 |
3.6970 USD |
227,578.8050 FIL |
3.6160 USD |
3.6040 USD |
3.7100 USD |
3.6970 USD |