Crypto exchange Gemini

Market Filecoin (FIL) / USD

Identifier on Gemini: filusd
Date Price Volume Open Low High Close
2021-10-18 64.1765 USD 813.0735 FIL 63.8720 USD 63.4273 USD 65.0169 USD 64.7992 USD
2021-10-17 64.3124 USD 21,390.9874 FIL 66.4529 USD 61.3567 USD 63.3933 USD 63.1048 USD
2021-10-16 67.5093 USD 21,264.6981 FIL 67.2322 USD 66.2000 USD 66.6984 USD 66.6423 USD
2021-10-15 67.2914 USD 42,345.3166 FIL 70.0372 USD 65.1943 USD 66.5800 USD 67.4283 USD
2021-10-14 70.3122 USD 47,512.6088 FIL 68.2468 USD 67.2412 USD 68.7086 USD 70.2607 USD
2021-10-13 66.3146 USD 62,880.5013 FIL 69.7523 USD 60.7493 USD 64.3145 USD 67.7023 USD
2021-10-12 69.6536 USD 70,058.7003 FIL 73.5669 USD 66.2504 USD 68.7416 USD 69.3955 USD
2021-10-11 72.5049 USD 33,209.5579 FIL 69.9780 USD 69.0385 USD 71.1500 USD 72.8339 USD
2021-10-10 73.5029 USD 23,004.6449 FIL 77.1175 USD 69.1377 USD 71.3119 USD 70.0140 USD
2021-10-09 77.8855 USD 24,708.7606 FIL 79.3092 USD 75.4225 USD 76.0491 USD 76.5286 USD
2021-10-08 76.5262 USD 79,208.8540 FIL 71.4831 USD 70.6466 USD 71.3205 USD 80.0000 USD
2021-10-07 71.7908 USD 49,396.9871 FIL 71.8092 USD 69.0000 USD 70.9168 USD 71.4214 USD
2021-10-06 71.4021 USD 61,501.7447 FIL 70.9184 USD 66.6900 USD 67.4753 USD 71.9559 USD
2021-10-05 70.2782 USD 49,729.5472 FIL 69.6928 USD 68.5854 USD 69.6337 USD 71.4244 USD
2021-10-04 68.2862 USD 46,951.4056 FIL 69.0424 USD 65.7171 USD 66.9500 USD 69.0559 USD
2021-10-03 69.4238 USD 27,005.2397 FIL 69.7295 USD 67.6594 USD 69.0861 USD 69.0824 USD
2021-10-02 71.3469 USD 49,233.8337 FIL 71.6218 USD 68.4000 USD 69.3053 USD 69.6109 USD
2021-10-01 65.3863 USD 52,427.1187 FIL 60.0294 USD 59.6806 USD 60.1295 USD 72.5081 USD
2021-09-30 59.4873 USD 27,249.7810 FIL 57.0320 USD 56.9401 USD 58.1746 USD 59.2366 USD
2021-09-29 56.9065 USD 24,891.3958 FIL 55.3360 USD 55.2243 USD 56.2585 USD 56.9203 USD
2021-09-28 57.7811 USD 53,704.9624 FIL 58.9192 USD 55.1375 USD 55.7491 USD 57.0979 USD
2021-09-27 60.4077 USD 75,394.7724 FIL 55.7533 USD 54.8103 USD 57.3884 USD 60.7978 USD
2021-09-26 55.0913 USD 124,724.7062 FIL 60.4178 USD 50.1061 USD 52.7358 USD 55.7323 USD
2021-09-25 61.5960 USD 41,575.1478 FIL 63.3142 USD 58.8318 USD 60.2139 USD 60.5900 USD
2021-09-24 64.8938 USD 159,654.2320 FIL 74.6498 USD 60.3055 USD 62.9287 USD 63.8493 USD
2021-09-23 73.8546 USD 61,801.1273 FIL 74.5143 USD 72.0000 USD 72.7976 USD 74.4535 USD
2021-09-22 71.2419 USD 28,011.3437 FIL 69.3118 USD 68.6955 USD 70.4548 USD 74.6906 USD
2021-09-21 72.3176 USD 58,440.6476 FIL 74.0187 USD 68.2468 USD 70.0040 USD 68.9573 USD
2021-09-20 77.1632 USD 95,561.0293 FIL 83.3369 USD 71.3549 USD 75.6983 USD 74.2807 USD
2021-09-19 83.3841 USD 10,875.0638 FIL 84.3564 USD 81.6212 USD 82.6483 USD 83.1712 USD
2021-09-18 85.3052 USD 20,864.9274 FIL 85.6721 USD 82.7083 USD 83.5800 USD 84.4114 USD
2021-09-17 83.6731 USD 71,221.5666 FIL 84.7129 USD 80.6587 USD 81.9729 USD 85.5761 USD
2021-09-16 87.2940 USD 158,351.7988 FIL 86.1609 USD 82.3161 USD 83.7739 USD 84.2052 USD
2021-09-15 84.5398 USD 123,521.5563 FIL 80.7145 USD 80.0344 USD 80.8343 USD 85.5869 USD
2021-09-14 79.2716 USD 88,226.9888 FIL 77.9771 USD 77.5384 USD 78.3476 USD 80.5920 USD
2021-09-13 78.8075 USD 91,715.6880 FIL 83.6465 USD 73.0000 USD 78.0000 USD 78.4024 USD
2021-09-12 83.5611 USD 79,237.4462 FIL 81.7611 USD 80.7512 USD 81.7880 USD 83.8490 USD
2021-09-11 82.7515 USD 89,642.1345 FIL 82.4161 USD 80.2759 USD 81.5310 USD 81.0169 USD
2021-09-10 84.8502 USD 58,038.2479 FIL 88.3612 USD 78.8542 USD 81.6157 USD 82.4244 USD
2021-09-09 90.2139 USD 149,090.4080 FIL 88.4029 USD 85.1543 USD 88.4744 USD 88.5690 USD
2021-09-08 86.0504 USD 264,430.6163 FIL 84.5625 USD 76.2275 USD 79.4590 USD 87.6000 USD
2021-09-07 89.4723 USD 305,251.4302 FIL 106.2809 USD 71.3148 USD 82.9073 USD 84.1444 USD
2021-09-06 111.9047 USD 127,967.3969 FIL 113.7666 USD 103.9581 USD 106.3579 USD 106.3557 USD
2021-09-05 106.8940 USD 162,732.6522 FIL 95.1456 USD 92.0031 USD 93.6240 USD 113.9243 USD
2021-09-04 87.0659 USD 129,389.7842 FIL 77.6922 USD 77.5392 USD 82.2884 USD 95.2837 USD
2021-09-03 77.7324 USD 24,333.2929 FIL 77.4964 USD 75.8130 USD 76.3768 USD 77.5585 USD
2021-09-02 78.3028 USD 29,260.0192 FIL 78.6118 USD 77.0167 USD 77.4794 USD 77.6612 USD
2021-09-01 76.9553 USD 51,221.2869 FIL 75.9644 USD 75.2891 USD 75.8359 USD 78.4216 USD
2021-08-31 75.0393 USD 68,928.1987 FIL 71.2153 USD 70.4987 USD 71.2357 USD 76.0871 USD
2021-08-30 72.6403 USD 13,644.1706 FIL 73.8322 USD 71.3762 USD 72.2602 USD 71.4243 USD