Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-25 |
29.8006 USD |
73,662.0999 FIL |
29.8169 USD |
29.0400 USD |
35.2449 USD |
29.7843 USD |
| 2020-11-24 |
29.7835 USD |
40,517.6874 FIL |
29.7501 USD |
29.1638 USD |
30.8048 USD |
29.8169 USD |
| 2020-11-23 |
29.4410 USD |
25,740.1675 FIL |
29.1318 USD |
28.8263 USD |
30.0920 USD |
29.7501 USD |
| 2020-11-22 |
29.4055 USD |
11,737.1279 FIL |
29.6792 USD |
28.7089 USD |
29.6792 USD |
29.1318 USD |
| 2020-11-21 |
29.3396 USD |
38,407.8430 FIL |
29.0000 USD |
28.8213 USD |
31.0697 USD |
29.6792 USD |
| 2020-11-20 |
28.9828 USD |
51,484.2305 FIL |
28.9655 USD |
28.6701 USD |
29.9212 USD |
29.0000 USD |
| 2020-11-19 |
28.9050 USD |
739.1773 FIL |
28.8444 USD |
28.8444 USD |
29.2115 USD |
28.9655 USD |
| 2020-11-18 |
28.8299 USD |
18,766.9913 FIL |
28.8154 USD |
27.4757 USD |
29.6914 USD |
28.8444 USD |
| 2020-11-17 |
28.1862 USD |
21,394.4768 FIL |
27.5570 USD |
27.5570 USD |
30.0117 USD |
28.8154 USD |
| 2020-11-16 |
27.5541 USD |
13,930.0530 FIL |
27.5512 USD |
27.2487 USD |
27.9376 USD |
27.5570 USD |
| 2020-11-15 |
28.0328 USD |
16,634.7831 FIL |
28.5144 USD |
27.3000 USD |
28.8751 USD |
27.5512 USD |
| 2020-11-14 |
28.8450 USD |
9,995.5219 FIL |
29.1756 USD |
28.2882 USD |
29.2818 USD |
28.5144 USD |
| 2020-11-13 |
29.5029 USD |
6,960.5556 FIL |
29.8301 USD |
29.0140 USD |
29.9024 USD |
29.1756 USD |
| 2020-11-12 |
30.0504 USD |
3,349.9914 FIL |
30.2707 USD |
28.8515 USD |
30.2707 USD |
29.8301 USD |
| 2020-11-11 |
30.5565 USD |
13,008.3410 FIL |
30.8423 USD |
29.6309 USD |
31.0000 USD |
30.2707 USD |
| 2020-11-10 |
30.9180 USD |
26,100.6092 FIL |
30.9937 USD |
30.1337 USD |
31.1904 USD |
30.8423 USD |
| 2020-11-09 |
30.7976 USD |
25,099.1437 FIL |
30.6015 USD |
30.4080 USD |
32.3485 USD |
30.9937 USD |
| 2020-11-08 |
30.5835 USD |
3,525.4417 FIL |
30.5654 USD |
30.2980 USD |
30.9109 USD |
30.6015 USD |
| 2020-11-07 |
31.5050 USD |
28,693.9064 FIL |
32.4446 USD |
29.0002 USD |
33.1946 USD |
30.5654 USD |
| 2020-11-06 |
30.9836 USD |
35,076.8699 FIL |
29.5225 USD |
29.5225 USD |
33.3837 USD |
32.4446 USD |
| 2020-11-05 |
29.3520 USD |
17,647.5134 FIL |
29.1814 USD |
28.0000 USD |
30.5878 USD |
29.5225 USD |
| 2020-11-04 |
28.9807 USD |
22,088.7949 FIL |
28.7800 USD |
28.3186 USD |
29.3116 USD |
29.1814 USD |
| 2020-11-03 |
28.4969 USD |
13,654.7727 FIL |
28.2137 USD |
27.9210 USD |
28.9144 USD |
28.7800 USD |
| 2020-11-02 |
29.6510 USD |
27,062.2027 FIL |
31.0882 USD |
28.1386 USD |
31.0882 USD |
28.2137 USD |
| 2020-11-01 |
31.0023 USD |
12,895.8804 FIL |
30.9164 USD |
30.7766 USD |
31.8981 USD |
31.0882 USD |
| 2020-10-31 |
30.1165 USD |
18,260.3979 FIL |
29.3166 USD |
28.5000 USD |
32.4564 USD |
30.9164 USD |
| 2020-10-30 |
29.5186 USD |
32,969.2760 FIL |
29.7206 USD |
28.6400 USD |
30.6312 USD |
29.3166 USD |
| 2020-10-29 |
31.8455 USD |
32,110.7491 FIL |
33.9704 USD |
29.7206 USD |
33.9704 USD |
29.7206 USD |
| 2020-10-28 |
34.2729 USD |
28,820.5227 FIL |
34.5754 USD |
32.7288 USD |
35.1809 USD |
33.9704 USD |
| 2020-10-27 |
35.3739 USD |
42,866.0362 FIL |
36.1724 USD |
33.4948 USD |
36.4724 USD |
34.5754 USD |
| 2020-10-26 |
37.1532 USD |
71,733.1458 FIL |
38.1339 USD |
32.1269 USD |
39.7753 USD |
36.1724 USD |
| 2020-10-25 |
33.3616 USD |
83,778.2306 FIL |
28.5893 USD |
28.3533 USD |
40.7049 USD |
38.1339 USD |
| 2020-10-24 |
25.8615 USD |
56,569.5158 FIL |
23.1337 USD |
23.1337 USD |
29.0804 USD |
28.5893 USD |
| 2020-10-23 |
23.6248 USD |
127,297.1390 FIL |
24.1159 USD |
20.6922 USD |
25.5645 USD |
23.1337 USD |
| 2020-10-22 |
25.0507 USD |
42,699.1099 FIL |
25.9855 USD |
22.7612 USD |
26.8814 USD |
24.1159 USD |
| 2020-10-21 |
28.5271 USD |
35,181.9966 FIL |
31.0687 USD |
25.3659 USD |
31.8601 USD |
25.9855 USD |
| 2020-10-20 |
32.0392 USD |
24,166.1042 FIL |
33.0096 USD |
30.1697 USD |
33.0096 USD |
31.0687 USD |
| 2020-10-19 |
32.0066 USD |
68,250.8143 FIL |
31.0035 USD |
30.1720 USD |
35.0439 USD |
33.0096 USD |
| 2020-10-18 |
35.5428 USD |
51,932.1830 FIL |
40.0821 USD |
29.9845 USD |
40.9455 USD |
31.0035 USD |
| 2020-10-17 |
45.1671 USD |
34,547.2023 FIL |
50.2521 USD |
39.2215 USD |
50.2521 USD |
40.0821 USD |
| 2020-10-16 |
60.1547 USD |
62,857.4689 FIL |
70.0572 USD |
39.0000 USD |
70.0572 USD |
50.2521 USD |
| 2020-10-15 |
35.0286 USD |
128,469.2384 FIL |
0.0000 USD |
0.0000 USD |
120.0000 USD |
70.0572 USD |