Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
10.4840 USD |
2,361,150.4310 FIL |
10.6250 USD |
9.8500 USD |
10.7650 USD |
10.4840 USD |
| 2024-03-13 |
10.5430 USD |
5,032,872.3680 FIL |
10.9120 USD |
10.1910 USD |
11.1830 USD |
10.5430 USD |
| 2024-03-12 |
10.8870 USD |
2,282,847.0100 FIL |
11.1840 USD |
10.0040 USD |
11.1990 USD |
10.8870 USD |
| 2024-03-11 |
11.2470 USD |
3,013,220.6730 FIL |
10.6930 USD |
10.0240 USD |
11.6700 USD |
11.2470 USD |
| 2024-03-10 |
10.6880 USD |
1,809,301.5620 FIL |
11.0800 USD |
10.3250 USD |
11.3020 USD |
10.6880 USD |
| 2024-03-09 |
10.9380 USD |
2,654,609.5210 FIL |
11.4840 USD |
10.9240 USD |
11.8650 USD |
10.9380 USD |
| 2024-03-08 |
11.5710 USD |
4,657,360.4680 FIL |
9.9530 USD |
9.6780 USD |
12.3000 USD |
11.5710 USD |
| 2024-03-07 |
9.9530 USD |
3,158,947.1820 FIL |
10.0720 USD |
9.5730 USD |
10.3470 USD |
9.9530 USD |
| 2024-03-06 |
10.0620 USD |
2,945,263.2000 FIL |
8.9060 USD |
8.4990 USD |
10.2370 USD |
10.0620 USD |
| 2024-03-05 |
8.8400 USD |
5,506,106.1350 FIL |
10.0350 USD |
7.7010 USD |
10.5450 USD |
8.8400 USD |
| 2024-03-04 |
10.2320 USD |
5,201,407.4740 FIL |
10.4980 USD |
9.7500 USD |
10.8350 USD |
10.2320 USD |
| 2024-03-03 |
10.5120 USD |
5,153,873.4150 FIL |
9.3220 USD |
8.6000 USD |
11.1000 USD |
10.5120 USD |
| 2024-03-02 |
9.3010 USD |
4,602,600.2480 FIL |
8.2110 USD |
8.0910 USD |
9.5000 USD |
9.3010 USD |
| 2024-03-01 |
8.2000 USD |
2,246,917.4740 FIL |
8.1540 USD |
7.9490 USD |
8.5240 USD |
8.2000 USD |
| 2024-02-29 |
8.0560 USD |
4,135,737.2190 FIL |
7.7230 USD |
7.5600 USD |
8.8800 USD |
8.0560 USD |
| 2024-02-28 |
7.6080 USD |
4,508,454.5100 FIL |
7.6670 USD |
7.0090 USD |
8.1780 USD |
7.6080 USD |
| 2024-02-27 |
7.6760 USD |
3,596,288.6760 FIL |
8.1510 USD |
7.4790 USD |
8.3210 USD |
7.6760 USD |
| 2024-02-26 |
8.0220 USD |
4,482,772.7190 FIL |
8.1140 USD |
7.8030 USD |
8.3220 USD |
8.0220 USD |
| 2024-02-25 |
8.1180 USD |
2,783,601.0200 FIL |
8.0800 USD |
7.9580 USD |
8.6180 USD |
8.1180 USD |
| 2024-02-24 |
8.0990 USD |
2,250,189.3370 FIL |
8.0190 USD |
7.6830 USD |
8.2300 USD |
8.0990 USD |
| 2024-02-23 |
8.0020 USD |
4,014,091.2270 FIL |
8.0630 USD |
7.8040 USD |
8.7000 USD |
8.0020 USD |
| 2024-02-22 |
8.2210 USD |
5,038,366.1090 FIL |
7.2500 USD |
7.0700 USD |
8.8000 USD |
8.2210 USD |
| 2024-02-21 |
7.1670 USD |
3,324,185.0390 FIL |
7.7210 USD |
6.8110 USD |
7.7560 USD |
7.1670 USD |
| 2024-02-20 |
7.7500 USD |
7,556,477.9410 FIL |
7.3990 USD |
7.2010 USD |
8.2300 USD |
7.7500 USD |
| 2024-02-19 |
7.6300 USD |
5,195,220.8150 FIL |
6.2800 USD |
6.2090 USD |
7.8020 USD |
7.6300 USD |
| 2024-02-18 |
6.2670 USD |
2,307,332.0210 FIL |
6.2100 USD |
6.0690 USD |
6.4350 USD |
6.2670 USD |
| 2024-02-17 |
6.1880 USD |
3,109,855.2760 FIL |
5.7910 USD |
5.7050 USD |
6.3810 USD |
6.1880 USD |
| 2024-02-16 |
5.7690 USD |
830,046.0340 FIL |
5.8750 USD |
5.6480 USD |
5.9950 USD |
5.7690 USD |
| 2024-02-15 |
5.8020 USD |
1,158,183.3880 FIL |
5.5990 USD |
5.5960 USD |
5.9380 USD |
5.8020 USD |
| 2024-02-14 |
5.6030 USD |
753,641.6230 FIL |
5.4870 USD |
5.4490 USD |
5.6680 USD |
5.6030 USD |
| 2024-02-13 |
5.4920 USD |
569,082.7290 FIL |
5.4570 USD |
5.3410 USD |
5.5430 USD |
5.4920 USD |
| 2024-02-12 |
5.4600 USD |
615,365.0020 FIL |
5.3070 USD |
5.2090 USD |
5.4970 USD |
5.4600 USD |
| 2024-02-11 |
5.2950 USD |
484,802.4970 FIL |
5.3590 USD |
5.2650 USD |
5.4490 USD |
5.2950 USD |
| 2024-02-10 |
5.3470 USD |
583,800.8200 FIL |
5.4860 USD |
5.2860 USD |
5.5040 USD |
5.3470 USD |
| 2024-02-09 |
5.4760 USD |
729,783.2830 FIL |
5.2280 USD |
5.2170 USD |
5.5570 USD |
5.4760 USD |
| 2024-02-08 |
5.2290 USD |
720,706.5150 FIL |
5.1860 USD |
5.1410 USD |
5.2760 USD |
5.2290 USD |
| 2024-02-07 |
5.1810 USD |
365,152.0780 FIL |
5.0710 USD |
4.9740 USD |
5.1920 USD |
5.1810 USD |
| 2024-02-06 |
5.0740 USD |
519,490.3750 FIL |
4.9850 USD |
4.9320 USD |
5.1440 USD |
5.0740 USD |
| 2024-02-05 |
4.9840 USD |
514,555.4580 FIL |
4.9310 USD |
4.8560 USD |
5.0390 USD |
4.9840 USD |
| 2024-02-04 |
4.9960 USD |
308,791.0370 FIL |
5.0630 USD |
4.9270 USD |
5.0670 USD |
4.9960 USD |
| 2024-02-03 |
5.0630 USD |
1,032,888.0450 FIL |
5.0460 USD |
5.0300 USD |
5.3150 USD |
5.0630 USD |
| 2024-02-02 |
5.0660 USD |
527,477.2500 FIL |
4.9660 USD |
4.9340 USD |
5.0820 USD |
5.0660 USD |
| 2024-02-01 |
4.9640 USD |
626,902.2870 FIL |
4.9700 USD |
4.8480 USD |
5.0000 USD |
4.9640 USD |
| 2024-01-31 |
4.9430 USD |
1,235,285.3030 FIL |
5.1650 USD |
4.8880 USD |
5.1760 USD |
4.9430 USD |
| 2024-01-30 |
5.1560 USD |
1,201,045.2200 FIL |
5.3370 USD |
5.1300 USD |
5.3810 USD |
5.1560 USD |
| 2024-01-29 |
5.3380 USD |
689,400.8510 FIL |
5.2000 USD |
5.1070 USD |
5.3680 USD |
5.3380 USD |
| 2024-01-28 |
5.1970 USD |
629,928.9230 FIL |
5.3230 USD |
5.1270 USD |
5.4110 USD |
5.1970 USD |
| 2024-01-27 |
5.3420 USD |
599,896.6560 FIL |
5.1750 USD |
5.1110 USD |
5.3970 USD |
5.3420 USD |
| 2024-01-26 |
5.1630 USD |
772,174.3180 FIL |
4.9610 USD |
4.9060 USD |
5.2300 USD |
5.1630 USD |
| 2024-01-25 |
4.9640 USD |
548,816.9130 FIL |
5.0070 USD |
4.8250 USD |
5.0330 USD |
4.9640 USD |