Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
5.7500 USD |
7,267.2219 FIL |
5.3461 USD |
5.3000 USD |
5.3058 USD |
5.7575 USD |
| 2024-05-14 |
5.3381 USD |
6,568.5555 FIL |
5.5955 USD |
5.3000 USD |
5.3812 USD |
5.3519 USD |
| 2024-05-13 |
5.5955 USD |
13,388.5687 FIL |
5.5541 USD |
5.3488 USD |
5.3940 USD |
5.5992 USD |
| 2024-05-12 |
5.5541 USD |
1,667.8151 FIL |
5.6151 USD |
5.5537 USD |
5.5790 USD |
5.6020 USD |
| 2024-05-11 |
5.6152 USD |
1,857.4309 FIL |
5.6175 USD |
5.5458 USD |
5.5840 USD |
5.6152 USD |
| 2024-05-10 |
5.5273 USD |
15,135.7063 FIL |
5.8965 USD |
5.5273 USD |
5.6399 USD |
5.5273 USD |
| 2024-05-09 |
5.8965 USD |
1,596.9399 FIL |
5.7242 USD |
5.6865 USD |
5.7216 USD |
5.8965 USD |
| 2024-05-08 |
5.7242 USD |
27,590.8095 FIL |
5.7765 USD |
5.5458 USD |
5.6690 USD |
5.7114 USD |
| 2024-05-07 |
5.7416 USD |
15,699.4916 FIL |
6.0193 USD |
5.6023 USD |
5.8693 USD |
5.8602 USD |
| 2024-05-06 |
6.0193 USD |
3,049.5583 FIL |
6.1856 USD |
6.0194 USD |
6.1558 USD |
6.0194 USD |
| 2024-05-05 |
6.1670 USD |
2,451.2776 FIL |
6.0359 USD |
5.9077 USD |
5.9465 USD |
6.1418 USD |
| 2024-05-04 |
6.0359 USD |
2,210.1233 FIL |
6.0112 USD |
5.9727 USD |
6.0320 USD |
6.0656 USD |
| 2024-05-03 |
5.9969 USD |
4,171.5300 FIL |
5.9412 USD |
5.8343 USD |
5.8708 USD |
6.0770 USD |
| 2024-05-02 |
6.0144 USD |
9,160.8722 FIL |
5.7242 USD |
5.5458 USD |
5.5908 USD |
6.0144 USD |
| 2024-05-01 |
5.6242 USD |
50,439.0579 FIL |
5.6099 USD |
5.2421 USD |
5.3794 USD |
5.6090 USD |
| 2024-04-30 |
5.7180 USD |
6,518.7356 FIL |
5.9623 USD |
5.4444 USD |
5.5569 USD |
5.7084 USD |
| 2024-04-29 |
5.9623 USD |
7,563.0617 FIL |
5.8825 USD |
5.7235 USD |
5.7331 USD |
5.8965 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 |