Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
83.3326 USD |
35,324.5196 FIL |
82.9152 USD |
81.4129 USD |
82.2400 USD |
82.5200 USD |
| 2021-03-19 |
80.6513 USD |
59,061.6332 FIL |
79.4768 USD |
75.7787 USD |
78.1141 USD |
83.2743 USD |
| 2021-03-18 |
83.0117 USD |
132,712.8418 FIL |
88.4623 USD |
74.0100 USD |
76.9499 USD |
77.0460 USD |
| 2021-03-17 |
78.5420 USD |
224,564.8992 FIL |
63.7705 USD |
62.5257 USD |
64.2680 USD |
88.8451 USD |
| 2021-03-16 |
57.4353 USD |
58,746.3631 FIL |
53.2588 USD |
50.7274 USD |
52.8331 USD |
62.0378 USD |
| 2021-03-15 |
54.0499 USD |
64,078.2801 FIL |
53.9527 USD |
52.0000 USD |
53.4073 USD |
53.7951 USD |
| 2021-03-14 |
54.1294 USD |
114,369.7771 FIL |
49.3797 USD |
49.3797 USD |
51.6500 USD |
55.1364 USD |
| 2021-03-13 |
48.3460 USD |
90,320.1926 FIL |
44.1090 USD |
43.6026 USD |
44.1080 USD |
49.5173 USD |
| 2021-03-12 |
43.3765 USD |
68,313.2078 FIL |
42.2124 USD |
41.2500 USD |
42.1586 USD |
43.9023 USD |
| 2021-03-11 |
42.2508 USD |
19,126.7060 FIL |
42.6738 USD |
41.6353 USD |
42.0402 USD |
42.3315 USD |
| 2021-03-10 |
42.4317 USD |
28,723.6931 FIL |
42.0578 USD |
41.0571 USD |
41.4231 USD |
42.8286 USD |
| 2021-03-09 |
41.7692 USD |
37,618.6732 FIL |
41.5800 USD |
41.2421 USD |
41.5800 USD |
41.9506 USD |
| 2021-03-08 |
41.2859 USD |
33,475.6050 FIL |
41.7073 USD |
40.6178 USD |
40.9195 USD |
41.1386 USD |
| 2021-03-07 |
40.9996 USD |
21,225.5261 FIL |
40.3129 USD |
40.3129 USD |
40.7178 USD |
40.8361 USD |
| 2021-03-06 |
40.3425 USD |
32,311.8868 FIL |
40.4639 USD |
39.0037 USD |
39.9646 USD |
40.5187 USD |
| 2021-03-05 |
39.5720 USD |
31,973.6350 FIL |
40.7843 USD |
38.4037 USD |
39.2879 USD |
40.6597 USD |
| 2021-03-04 |
41.5382 USD |
41,950.6654 FIL |
42.1241 USD |
39.9001 USD |
40.3288 USD |
40.3288 USD |
| 2021-03-03 |
41.6562 USD |
82,467.6440 FIL |
38.2119 USD |
38.1187 USD |
38.4893 USD |
42.3066 USD |
| 2021-03-02 |
38.2853 USD |
33,291.8789 FIL |
38.5506 USD |
37.3026 USD |
37.6135 USD |
37.9734 USD |
| 2021-03-01 |
37.4977 USD |
29,531.2305 FIL |
35.9945 USD |
35.7686 USD |
36.2137 USD |
38.2037 USD |
| 2021-02-28 |
36.1392 USD |
22,962.6488 FIL |
37.9951 USD |
34.8600 USD |
35.2245 USD |
35.9766 USD |
| 2021-02-27 |
37.2783 USD |
34,392.1652 FIL |
35.1819 USD |
35.1759 USD |
36.0897 USD |
36.8377 USD |
| 2021-02-26 |
34.7703 USD |
47,389.4491 FIL |
34.8443 USD |
33.3300 USD |
34.2721 USD |
34.6199 USD |
| 2021-02-25 |
36.1141 USD |
17,295.2919 FIL |
36.5185 USD |
34.8000 USD |
35.4289 USD |
34.8443 USD |
| 2021-02-24 |
37.0318 USD |
25,499.3932 FIL |
35.5029 USD |
34.4393 USD |
35.7629 USD |
36.5185 USD |
| 2021-02-23 |
35.5360 USD |
49,504.3791 FIL |
39.4777 USD |
31.8900 USD |
34.8606 USD |
35.5029 USD |
| 2021-02-22 |
39.8919 USD |
69,011.4764 FIL |
44.8021 USD |
32.2791 USD |
38.5020 USD |
39.4777 USD |
| 2021-02-21 |
44.1872 USD |
18,084.9793 FIL |
43.2798 USD |
42.5174 USD |
43.4667 USD |
44.8021 USD |
| 2021-02-20 |
45.0692 USD |
102,138.3970 FIL |
43.2078 USD |
42.2881 USD |
43.5249 USD |
43.2798 USD |
| 2021-02-19 |
42.3176 USD |
33,533.0865 FIL |
43.4688 USD |
41.3834 USD |
41.9410 USD |
43.2078 USD |
| 2021-02-18 |
43.4698 USD |
33,782.7169 FIL |
43.2547 USD |
42.4482 USD |
42.9605 USD |
43.4688 USD |
| 2021-02-17 |
42.3114 USD |
42,911.4308 FIL |
41.8739 USD |
40.3450 USD |
41.1141 USD |
43.2547 USD |
| 2021-02-16 |
42.7711 USD |
52,030.9367 FIL |
43.0165 USD |
40.1004 USD |
41.3734 USD |
41.8739 USD |
| 2021-02-15 |
44.2795 USD |
93,418.5627 FIL |
47.3387 USD |
36.4892 USD |
43.3248 USD |
43.0165 USD |
| 2021-02-14 |
46.4118 USD |
71,863.2595 FIL |
41.7411 USD |
41.2426 USD |
41.8374 USD |
47.3387 USD |
| 2021-02-13 |
42.4004 USD |
50,807.7236 FIL |
42.7657 USD |
39.8400 USD |
41.4507 USD |
41.7411 USD |
| 2021-02-12 |
41.9886 USD |
70,682.3219 FIL |
40.2805 USD |
39.2800 USD |
40.2211 USD |
42.7657 USD |
| 2021-02-11 |
40.0359 USD |
86,210.7564 FIL |
39.9679 USD |
37.0000 USD |
38.5930 USD |
40.2805 USD |
| 2021-02-10 |
41.7024 USD |
108,433.9951 FIL |
44.4955 USD |
35.2500 USD |
39.3407 USD |
39.9679 USD |
| 2021-02-09 |
34.4511 USD |
399,221.8183 FIL |
27.6610 USD |
27.1407 USD |
29.9043 USD |
44.4955 USD |
| 2021-02-08 |
25.5789 USD |
145,334.6754 FIL |
24.0589 USD |
23.8780 USD |
24.0467 USD |
27.6610 USD |
| 2021-02-07 |
24.0820 USD |
37,088.9773 FIL |
24.3091 USD |
23.7311 USD |
24.0030 USD |
24.0589 USD |
| 2021-02-06 |
24.5133 USD |
70,761.5408 FIL |
24.5364 USD |
23.8405 USD |
24.1809 USD |
24.3091 USD |
| 2021-02-05 |
24.2907 USD |
184,383.2809 FIL |
22.9119 USD |
22.8619 USD |
23.0473 USD |
24.5364 USD |
| 2021-02-04 |
22.8785 USD |
123,559.1700 FIL |
23.0785 USD |
22.7084 USD |
22.8166 USD |
22.9119 USD |
| 2021-02-03 |
22.8813 USD |
107,906.9024 FIL |
22.4905 USD |
22.3655 USD |
22.5049 USD |
23.0785 USD |
| 2021-02-02 |
22.5703 USD |
66,303.0269 FIL |
22.6259 USD |
22.3426 USD |
22.5046 USD |
22.4905 USD |
| 2021-02-01 |
22.7744 USD |
100,632.5385 FIL |
22.2819 USD |
22.0386 USD |
22.2819 USD |
22.6259 USD |
| 2021-01-31 |
22.3763 USD |
18,068.4028 FIL |
22.0769 USD |
22.0695 USD |
22.1600 USD |
22.2819 USD |
| 2021-01-30 |
22.2547 USD |
19,027.5652 FIL |
22.3306 USD |
22.0000 USD |
22.0968 USD |
22.0769 USD |