Identifier on Coinbase Pro: FIL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
4.5910 USD |
1,064,888.8280 FIL |
4.3830 USD |
4.3670 USD |
4.6450 USD |
4.5910 USD |
| 2025-01-28 |
4.3470 USD |
709,757.9430 FIL |
4.6570 USD |
4.3240 USD |
4.7250 USD |
4.3470 USD |
| 2025-01-27 |
4.6360 USD |
1,758,859.8680 FIL |
4.8580 USD |
4.3440 USD |
4.8640 USD |
4.6360 USD |
| 2025-01-26 |
5.0370 USD |
398,606.1130 FIL |
4.9800 USD |
4.9490 USD |
5.1870 USD |
5.0370 USD |
| 2025-01-25 |
4.9800 USD |
467,814.8860 FIL |
5.0130 USD |
4.9260 USD |
5.0760 USD |
4.9800 USD |
| 2025-01-24 |
5.0550 USD |
688,645.1100 FIL |
5.0640 USD |
4.8970 USD |
5.2020 USD |
5.0550 USD |
| 2025-01-23 |
5.0910 USD |
1,111,467.8750 FIL |
4.9960 USD |
4.8600 USD |
5.1490 USD |
5.0910 USD |
| 2025-01-22 |
5.0130 USD |
621,708.7640 FIL |
5.2560 USD |
4.9880 USD |
5.3030 USD |
5.0130 USD |
| 2025-01-21 |
5.2640 USD |
1,018,638.1400 FIL |
5.1000 USD |
4.8820 USD |
5.3460 USD |
5.2640 USD |
| 2025-01-20 |
5.1510 USD |
1,774,941.1350 FIL |
4.9730 USD |
4.8210 USD |
5.4670 USD |
5.1510 USD |
| 2025-01-19 |
4.9840 USD |
1,672,583.4040 FIL |
5.4360 USD |
4.9120 USD |
5.6090 USD |
4.9840 USD |
| 2025-01-18 |
5.3950 USD |
1,278,088.9180 FIL |
5.8340 USD |
5.3200 USD |
5.8700 USD |
5.3950 USD |
| 2025-01-17 |
5.8450 USD |
1,281,127.8120 FIL |
5.6160 USD |
5.6160 USD |
5.9510 USD |
5.8450 USD |
| 2025-01-16 |
5.7230 USD |
1,198,704.7580 FIL |
5.6570 USD |
5.3880 USD |
5.7870 USD |
5.7230 USD |
| 2025-01-15 |
5.5250 USD |
1,018,862.8610 FIL |
5.2120 USD |
5.1110 USD |
5.5990 USD |
5.5250 USD |
| 2025-01-14 |
5.2050 USD |
718,930.6950 FIL |
4.9210 USD |
4.9010 USD |
5.2350 USD |
5.2050 USD |
| 2025-01-13 |
4.9430 USD |
1,754,293.3970 FIL |
5.0850 USD |
4.6020 USD |
5.2290 USD |
4.9430 USD |
| 2025-01-12 |
5.1330 USD |
731,232.0710 FIL |
5.2000 USD |
5.0840 USD |
5.2330 USD |
5.1330 USD |
| 2025-01-11 |
5.1970 USD |
703,017.8090 FIL |
5.2100 USD |
5.1020 USD |
5.3110 USD |
5.1970 USD |
| 2025-01-10 |
5.1950 USD |
629,326.4540 FIL |
5.0570 USD |
5.0140 USD |
5.2590 USD |
5.1950 USD |
| 2025-01-09 |
5.0540 USD |
1,094,652.4450 FIL |
5.1070 USD |
4.9090 USD |
5.1870 USD |
5.0540 USD |
| 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 |