Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
5.8634 USD |
313.6098 FIL |
5.8825 USD |
5.7980 USD |
5.8613 USD |
5.8613 USD |
| 2024-04-28 |
5.9465 USD |
2,519.0811 FIL |
5.9086 USD |
5.9086 USD |
5.9290 USD |
5.9465 USD |
| 2024-04-27 |
5.9469 USD |
12,464.3530 FIL |
6.0032 USD |
5.6968 USD |
5.7188 USD |
5.9118 USD |
| 2024-04-26 |
6.0032 USD |
6,693.4632 FIL |
5.9895 USD |
5.8425 USD |
5.8846 USD |
5.9800 USD |
| 2024-04-25 |
5.9895 USD |
10,047.3033 FIL |
6.0294 USD |
5.8346 USD |
5.9018 USD |
5.9898 USD |
| 2024-04-24 |
6.0294 USD |
10,089.3231 FIL |
6.3952 USD |
6.0148 USD |
6.1183 USD |
6.0209 USD |
| 2024-04-23 |
6.3592 USD |
9,082.3593 FIL |
6.6141 USD |
6.3758 USD |
6.4506 USD |
6.3870 USD |
| 2024-04-22 |
6.6549 USD |
4,829.1389 FIL |
6.5038 USD |
6.4319 USD |
6.5029 USD |
6.6389 USD |
| 2024-04-21 |
6.5038 USD |
4,176.1793 FIL |
6.6649 USD |
6.3690 USD |
6.3965 USD |
6.5163 USD |
| 2024-04-20 |
6.6515 USD |
3,192.8989 FIL |
6.1241 USD |
6.1093 USD |
6.1720 USD |
6.6140 USD |
| 2024-04-19 |
6.1241 USD |
34,555.7790 FIL |
6.0011 USD |
5.5882 USD |
5.7723 USD |
6.2373 USD |
| 2024-04-18 |
6.0348 USD |
12,672.0654 FIL |
5.8550 USD |
5.7206 USD |
5.8042 USD |
5.9948 USD |
| 2024-04-17 |
5.9180 USD |
30,470.9599 FIL |
6.0963 USD |
5.6468 USD |
5.7945 USD |
5.9091 USD |
| 2024-04-16 |
6.1005 USD |
18,855.0182 FIL |
5.9946 USD |
5.7127 USD |
5.8875 USD |
6.1005 USD |
| 2024-04-15 |
6.0087 USD |
22,954.1212 FIL |
6.2405 USD |
5.7054 USD |
5.9387 USD |
5.9854 USD |
| 2024-04-14 |
6.1871 USD |
28,811.2495 FIL |
5.7674 USD |
5.5000 USD |
5.7250 USD |
6.1713 USD |
| 2024-04-13 |
5.7453 USD |
44,104.8481 FIL |
6.6406 USD |
5.0674 USD |
5.5477 USD |
5.8052 USD |
| 2024-04-12 |
6.6515 USD |
64,856.1955 FIL |
8.0457 USD |
5.5615 USD |
6.5906 USD |
6.5600 USD |
| 2024-04-11 |
8.0536 USD |
7,628.4749 FIL |
8.4857 USD |
7.9852 USD |
8.0392 USD |
8.0536 USD |
| 2024-04-10 |
8.4840 USD |
4,016.9757 FIL |
8.6111 USD |
8.2000 USD |
8.3448 USD |
8.5015 USD |
| 2024-04-09 |
8.7288 USD |
30,112.3184 FIL |
9.2749 USD |
8.6519 USD |
8.7288 USD |
8.7288 USD |
| 2024-04-08 |
9.2650 USD |
19,153.3645 FIL |
8.7989 USD |
8.6348 USD |
8.7301 USD |
9.2314 USD |
| 2024-04-07 |
8.7429 USD |
22,655.4546 FIL |
8.5994 USD |
8.3422 USD |
8.6300 USD |
8.7429 USD |
| 2024-04-06 |
8.6267 USD |
3,800.2478 FIL |
8.4073 USD |
8.3463 USD |
8.4673 USD |
8.6167 USD |
| 2024-04-05 |
8.4073 USD |
13,327.3734 FIL |
8.6454 USD |
8.1128 USD |
8.2562 USD |
8.3798 USD |
| 2024-04-04 |
8.6454 USD |
42,166.8387 FIL |
8.4623 USD |
8.2500 USD |
8.4160 USD |
8.6110 USD |
| 2024-04-03 |
8.5000 USD |
84,952.2398 FIL |
8.5883 USD |
8.3000 USD |
8.4784 USD |
8.4784 USD |
| 2024-04-02 |
8.6200 USD |
58,092.7526 FIL |
9.3667 USD |
8.4436 USD |
8.5928 USD |
8.7092 USD |
| 2024-04-01 |
9.3653 USD |
142,822.9271 FIL |
9.9990 USD |
9.0418 USD |
9.1449 USD |
9.3982 USD |
| 2024-03-31 |
9.8719 USD |
24,980.5116 FIL |
9.4587 USD |
9.4587 USD |
9.4862 USD |
9.8719 USD |
| 2024-03-30 |
9.4587 USD |
9,597.1051 FIL |
9.6537 USD |
9.4494 USD |
9.5160 USD |
9.4562 USD |
| 2024-03-29 |
9.6537 USD |
35,569.1495 FIL |
9.2875 USD |
9.2185 USD |
9.2875 USD |
9.6987 USD |
| 2024-03-28 |
9.3404 USD |
20,414.4017 FIL |
9.0914 USD |
8.9900 USD |
9.0530 USD |
9.2967 USD |
| 2024-03-27 |
9.1179 USD |
14,722.2765 FIL |
9.4524 USD |
8.9099 USD |
9.0899 USD |
9.0899 USD |
| 2024-03-26 |
9.4094 USD |
19,251.1150 FIL |
9.3571 USD |
9.2074 USD |
9.3692 USD |
9.2774 USD |
| 2024-03-25 |
9.4147 USD |
21,359.3971 FIL |
8.9366 USD |
8.8446 USD |
8.9366 USD |
9.4516 USD |
| 2024-03-24 |
8.9275 USD |
24,425.5098 FIL |
8.6328 USD |
8.5300 USD |
8.5577 USD |
8.8968 USD |
| 2024-03-23 |
8.6519 USD |
5,458.9393 FIL |
8.7144 USD |
8.5245 USD |
8.6127 USD |
8.7485 USD |
| 2024-03-22 |
8.5846 USD |
15,251.8640 FIL |
9.0344 USD |
8.4137 USD |
8.5181 USD |
8.5134 USD |
| 2024-03-21 |
9.0465 USD |
24,388.4638 FIL |
8.6665 USD |
8.5992 USD |
8.7213 USD |
9.0842 USD |
| 2024-03-20 |
8.6618 USD |
41,235.3478 FIL |
7.9613 USD |
7.6841 USD |
7.8996 USD |
8.6523 USD |
| 2024-03-19 |
7.9613 USD |
48,373.7211 FIL |
8.8675 USD |
8.0000 USD |
8.2398 USD |
8.0056 USD |
| 2024-03-18 |
8.9582 USD |
12,921.3932 FIL |
9.1434 USD |
8.6229 USD |
8.7541 USD |
8.8706 USD |
| 2024-03-17 |
9.1302 USD |
23,438.2080 FIL |
8.8388 USD |
8.3000 USD |
8.5800 USD |
9.2018 USD |
| 2024-03-16 |
8.9180 USD |
37,964.2840 FIL |
9.7902 USD |
8.6904 USD |
8.9180 USD |
8.9180 USD |
| 2024-03-15 |
9.6659 USD |
43,515.9492 FIL |
10.5140 USD |
8.9310 USD |
9.4177 USD |
9.7004 USD |
| 2024-03-14 |
10.4777 USD |
35,316.7188 FIL |
10.6055 USD |
9.8391 USD |
10.3201 USD |
10.4900 USD |
| 2024-03-13 |
10.5294 USD |
28,083.9250 FIL |
10.8977 USD |
10.2655 USD |
10.4600 USD |
10.5241 USD |
| 2024-03-12 |
10.9079 USD |
34,444.5625 FIL |
11.1984 USD |
10.0421 USD |
10.6575 USD |
10.7796 USD |
| 2024-03-11 |
11.1299 USD |
31,413.2095 FIL |
10.6901 USD |
10.0299 USD |
10.4764 USD |
11.1515 USD |