Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
5.1070 USD |
1,324,292.1820 FIL |
5.3530 USD |
4.8940 USD |
5.4860 USD |
5.1070 USD |
| 2025-01-07 |
5.3510 USD |
1,514,521.5340 FIL |
5.9850 USD |
5.3300 USD |
6.1050 USD |
5.3510 USD |
| 2025-01-06 |
5.9870 USD |
2,549,370.3840 FIL |
5.9200 USD |
5.7850 USD |
6.2980 USD |
5.9870 USD |
| 2025-01-05 |
5.9200 USD |
867,384.8530 FIL |
5.6390 USD |
5.5020 USD |
5.9730 USD |
5.9200 USD |
| 2025-01-04 |
5.6420 USD |
432,220.2560 FIL |
5.6640 USD |
5.5640 USD |
5.7310 USD |
5.6420 USD |
| 2025-01-03 |
5.6630 USD |
1,144,790.9150 FIL |
5.3130 USD |
5.2380 USD |
5.7500 USD |
5.6630 USD |
| 2025-01-02 |
5.3030 USD |
595,097.3040 FIL |
5.1210 USD |
5.1180 USD |
5.3590 USD |
5.3030 USD |
| 2025-01-01 |
5.1100 USD |
483,275.4550 FIL |
4.9380 USD |
4.8410 USD |
5.1830 USD |
5.1100 USD |
| 2024-12-31 |
4.9400 USD |
834,477.3960 FIL |
4.9050 USD |
4.8020 USD |
5.1300 USD |
4.9400 USD |
| 2024-12-30 |
4.9180 USD |
950,490.0360 FIL |
4.9330 USD |
4.7450 USD |
5.1770 USD |
4.9180 USD |
| 2024-12-29 |
4.9380 USD |
596,434.8500 FIL |
5.2030 USD |
4.9050 USD |
5.2300 USD |
4.9380 USD |
| 2024-12-28 |
5.2030 USD |
687,565.5670 FIL |
4.9450 USD |
4.9000 USD |
5.2740 USD |
5.2030 USD |
| 2024-12-27 |
4.9450 USD |
460,610.4190 FIL |
4.9870 USD |
4.8860 USD |
5.1930 USD |
4.9450 USD |
| 2024-12-26 |
4.9840 USD |
643,865.1550 FIL |
5.2950 USD |
4.9000 USD |
5.3600 USD |
4.9840 USD |
| 2024-12-25 |
5.2930 USD |
828,937.8860 FIL |
5.4580 USD |
5.2260 USD |
5.4940 USD |
5.2930 USD |
| 2024-12-24 |
5.4590 USD |
1,146,386.4390 FIL |
5.1800 USD |
5.0320 USD |
5.5670 USD |
5.4590 USD |
| 2024-12-23 |
5.1840 USD |
1,289,992.6190 FIL |
4.8290 USD |
4.7190 USD |
5.2480 USD |
5.1840 USD |
| 2024-12-22 |
4.8270 USD |
821,692.4710 FIL |
4.9200 USD |
4.6900 USD |
5.0550 USD |
4.8270 USD |
| 2024-12-21 |
4.9180 USD |
1,631,836.8690 FIL |
5.2080 USD |
4.8450 USD |
5.4790 USD |
4.9180 USD |
| 2024-12-20 |
5.2080 USD |
3,510,304.3000 FIL |
5.0830 USD |
4.3750 USD |
5.3170 USD |
5.2080 USD |
| 2024-12-19 |
5.0810 USD |
3,148,931.6860 FIL |
5.6440 USD |
4.9180 USD |
5.7370 USD |
5.0810 USD |
| 2024-12-18 |
5.6470 USD |
1,759,822.2810 FIL |
6.3030 USD |
5.5360 USD |
6.3420 USD |
5.6470 USD |
| 2024-12-17 |
6.2970 USD |
1,173,702.5560 FIL |
6.5330 USD |
6.2130 USD |
6.6590 USD |
6.2970 USD |
| 2024-12-16 |
6.5350 USD |
1,228,933.3540 FIL |
6.7510 USD |
6.4430 USD |
6.9460 USD |
6.5350 USD |
| 2024-12-15 |
6.7430 USD |
1,085,491.7380 FIL |
6.4290 USD |
6.3150 USD |
6.7870 USD |
6.7430 USD |
| 2024-12-14 |
6.4320 USD |
1,189,992.5830 FIL |
6.7530 USD |
6.2650 USD |
6.8520 USD |
6.4320 USD |
| 2024-12-13 |
6.7530 USD |
1,439,864.4320 FIL |
6.7400 USD |
6.5160 USD |
6.8520 USD |
6.7530 USD |
| 2024-12-12 |
6.7370 USD |
1,930,147.8930 FIL |
6.6930 USD |
6.6090 USD |
7.1560 USD |
6.7370 USD |
| 2024-12-11 |
6.6910 USD |
2,085,076.1220 FIL |
6.2010 USD |
5.9470 USD |
6.7920 USD |
6.6910 USD |
| 2024-12-10 |
6.2030 USD |
3,472,166.1550 FIL |
6.2760 USD |
5.6810 USD |
6.4780 USD |
6.2030 USD |
| 2024-12-09 |
6.2740 USD |
3,664,094.9840 FIL |
7.8670 USD |
5.5230 USD |
7.8730 USD |
6.2740 USD |
| 2024-12-08 |
7.8750 USD |
1,129,171.9460 FIL |
7.8260 USD |
7.5830 USD |
7.9570 USD |
7.8750 USD |
| 2024-12-07 |
7.8260 USD |
1,652,029.1790 FIL |
8.0890 USD |
7.6920 USD |
8.1200 USD |
7.8260 USD |
| 2024-12-06 |
8.0890 USD |
2,346,308.3890 FIL |
7.7010 USD |
7.5880 USD |
8.5000 USD |
8.0890 USD |
| 2024-12-05 |
7.7010 USD |
3,867,185.1890 FIL |
8.0970 USD |
7.5050 USD |
8.2830 USD |
7.7010 USD |
| 2024-12-04 |
8.0970 USD |
4,651,797.1520 FIL |
7.3110 USD |
7.3020 USD |
8.4350 USD |
8.0970 USD |
| 2024-12-03 |
7.3120 USD |
4,171,251.4100 FIL |
7.2940 USD |
6.6810 USD |
7.7000 USD |
7.3120 USD |
| 2024-12-02 |
7.2900 USD |
4,370,979.5570 FIL |
6.8630 USD |
6.6200 USD |
8.0000 USD |
7.2900 USD |
| 2024-12-01 |
6.8680 USD |
2,243,188.4840 FIL |
7.0760 USD |
6.6510 USD |
7.0930 USD |
6.8680 USD |
| 2024-11-30 |
7.0750 USD |
2,892,139.2650 FIL |
6.1380 USD |
6.0690 USD |
7.3280 USD |
7.0750 USD |
| 2024-11-29 |
6.1390 USD |
1,623,790.1580 FIL |
5.8110 USD |
5.6280 USD |
6.1720 USD |
6.1390 USD |
| 2024-11-28 |
5.8110 USD |
1,071,260.4450 FIL |
5.8130 USD |
5.5140 USD |
5.9000 USD |
5.8110 USD |
| 2024-11-27 |
5.8150 USD |
1,234,304.6800 FIL |
5.4290 USD |
5.2920 USD |
5.8490 USD |
5.8150 USD |
| 2024-11-26 |
5.4330 USD |
1,648,875.7580 FIL |
5.4510 USD |
5.1580 USD |
5.8670 USD |
5.4330 USD |
| 2024-11-25 |
5.4570 USD |
2,103,474.3530 FIL |
5.7350 USD |
5.3500 USD |
5.8670 USD |
5.4570 USD |
| 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 |