Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
22.2233 USD |
17,421.9374 FIL |
21.7472 USD |
21.4529 USD |
21.9966 USD |
22.4305 USD |
| 2022-04-06 |
23.6024 USD |
39,124.7756 FIL |
24.8965 USD |
21.5716 USD |
22.2708 USD |
21.6488 USD |
| 2022-04-05 |
25.5834 USD |
59,062.1432 FIL |
25.2967 USD |
24.5566 USD |
24.9917 USD |
24.8713 USD |
| 2022-04-04 |
24.8914 USD |
48,800.9517 FIL |
25.4363 USD |
23.7271 USD |
24.1160 USD |
25.3894 USD |
| 2022-04-03 |
25.0545 USD |
44,015.6379 FIL |
23.9210 USD |
23.6602 USD |
24.1328 USD |
25.4363 USD |
| 2022-04-02 |
25.3442 USD |
41,076.0787 FIL |
25.5326 USD |
23.9658 USD |
24.5172 USD |
23.9832 USD |
| 2022-04-01 |
24.4296 USD |
46,135.0594 FIL |
24.4280 USD |
22.9618 USD |
23.3598 USD |
25.4424 USD |
| 2022-03-31 |
25.6930 USD |
44,717.1784 FIL |
25.7966 USD |
24.1210 USD |
24.4840 USD |
24.4634 USD |
| 2022-03-30 |
25.8191 USD |
53,460.3662 FIL |
26.4116 USD |
24.7500 USD |
25.6342 USD |
25.9914 USD |
| 2022-03-29 |
26.4619 USD |
113,970.3685 FIL |
25.1838 USD |
24.9416 USD |
25.6729 USD |
26.4116 USD |
| 2022-03-28 |
25.1212 USD |
158,488.7240 FIL |
23.6789 USD |
23.3627 USD |
24.4267 USD |
26.5350 USD |
| 2022-03-27 |
21.3443 USD |
89,266.4125 FIL |
19.4093 USD |
18.9495 USD |
19.3187 USD |
23.8122 USD |
| 2022-03-26 |
18.9662 USD |
13,147.9400 FIL |
18.8718 USD |
18.6682 USD |
18.7987 USD |
19.3178 USD |
| 2022-03-25 |
19.3226 USD |
22,870.5389 FIL |
19.5992 USD |
18.4225 USD |
18.8746 USD |
18.8746 USD |
| 2022-03-24 |
19.4230 USD |
49,281.9933 FIL |
19.3615 USD |
18.9140 USD |
19.2732 USD |
19.6103 USD |
| 2022-03-23 |
19.0645 USD |
37,391.8689 FIL |
18.3000 USD |
18.2997 USD |
18.5622 USD |
19.4614 USD |
| 2022-03-22 |
18.3475 USD |
19,241.8968 FIL |
17.8034 USD |
17.7929 USD |
17.9247 USD |
18.2316 USD |
| 2022-03-21 |
17.6922 USD |
18,194.9518 FIL |
17.6202 USD |
17.3612 USD |
17.5702 USD |
17.8034 USD |
| 2022-03-20 |
17.8257 USD |
13,463.6143 FIL |
18.1951 USD |
17.2500 USD |
17.4982 USD |
17.6202 USD |
| 2022-03-19 |
18.0143 USD |
28,145.8862 FIL |
17.6275 USD |
17.5843 USD |
17.7044 USD |
18.1349 USD |
| 2022-03-18 |
17.4495 USD |
43,103.2546 FIL |
17.4787 USD |
17.1000 USD |
17.1857 USD |
17.6020 USD |
| 2022-03-17 |
17.5511 USD |
37,843.8514 FIL |
17.4152 USD |
17.2381 USD |
17.4440 USD |
17.4969 USD |
| 2022-03-16 |
17.0899 USD |
18,560.8916 FIL |
16.8129 USD |
16.7488 USD |
16.8686 USD |
17.4152 USD |
| 2022-03-15 |
16.9513 USD |
20,934.4527 FIL |
17.4785 USD |
16.4680 USD |
16.6184 USD |
16.9268 USD |
| 2022-03-14 |
17.3672 USD |
18,454.3247 FIL |
17.2378 USD |
17.0850 USD |
17.1881 USD |
17.4553 USD |
| 2022-03-13 |
17.7085 USD |
11,928.7205 FIL |
17.7114 USD |
17.0662 USD |
17.3090 USD |
17.1968 USD |
| 2022-03-12 |
17.9250 USD |
34,922.6880 FIL |
17.3934 USD |
17.3612 USD |
17.6415 USD |
17.7621 USD |
| 2022-03-11 |
17.5912 USD |
15,057.0343 FIL |
17.8885 USD |
17.1887 USD |
17.4445 USD |
17.4007 USD |
| 2022-03-10 |
17.9916 USD |
15,774.8969 FIL |
18.8395 USD |
17.3612 USD |
17.6581 USD |
17.9344 USD |
| 2022-03-09 |
18.6129 USD |
37,439.6561 FIL |
18.0412 USD |
17.9605 USD |
18.1279 USD |
18.8237 USD |
| 2022-03-08 |
17.9962 USD |
35,972.2738 FIL |
17.8354 USD |
17.7114 USD |
17.9148 USD |
18.0146 USD |
| 2022-03-07 |
17.9536 USD |
36,396.8917 FIL |
18.4553 USD |
17.1515 USD |
17.4828 USD |
17.8892 USD |
| 2022-03-06 |
18.8130 USD |
22,884.8291 FIL |
19.1203 USD |
18.3911 USD |
18.6156 USD |
18.3996 USD |
| 2022-03-05 |
18.7472 USD |
9,474.1369 FIL |
18.8170 USD |
18.2997 USD |
18.5632 USD |
19.1203 USD |
| 2022-03-04 |
19.4071 USD |
34,759.9482 FIL |
20.1318 USD |
18.4830 USD |
18.8138 USD |
18.7678 USD |
| 2022-03-03 |
20.3169 USD |
30,780.4931 FIL |
20.7593 USD |
19.5540 USD |
19.8584 USD |
20.2270 USD |
| 2022-03-02 |
20.9394 USD |
41,070.2163 FIL |
20.9689 USD |
20.2073 USD |
20.4305 USD |
20.7593 USD |
| 2022-03-01 |
21.3784 USD |
56,193.3135 FIL |
21.6956 USD |
20.5497 USD |
20.8733 USD |
20.8696 USD |
| 2022-02-28 |
20.7291 USD |
52,581.6293 FIL |
20.3462 USD |
19.7493 USD |
20.3394 USD |
21.6530 USD |
| 2022-02-27 |
20.2672 USD |
56,243.0169 FIL |
19.0239 USD |
18.4225 USD |
18.6794 USD |
20.2584 USD |
| 2022-02-26 |
19.0733 USD |
22,824.3931 FIL |
18.9441 USD |
18.5607 USD |
18.8221 USD |
19.0239 USD |
| 2022-02-25 |
18.7456 USD |
28,290.9497 FIL |
18.4595 USD |
18.1500 USD |
18.4086 USD |
18.8992 USD |
| 2022-02-24 |
17.8064 USD |
92,377.0828 FIL |
18.4499 USD |
16.7500 USD |
17.1551 USD |
18.4389 USD |
| 2022-02-23 |
19.0779 USD |
24,438.7183 FIL |
19.2045 USD |
18.4468 USD |
18.7363 USD |
18.4901 USD |
| 2022-02-22 |
18.7324 USD |
45,424.7900 FIL |
18.6495 USD |
18.1113 USD |
18.4697 USD |
19.2216 USD |
| 2022-02-21 |
19.5818 USD |
41,864.5223 FIL |
19.8169 USD |
18.5424 USD |
19.2078 USD |
18.5424 USD |
| 2022-02-20 |
20.0184 USD |
31,767.6837 FIL |
20.9044 USD |
19.3860 USD |
19.7293 USD |
19.9950 USD |
| 2022-02-19 |
20.7570 USD |
59,948.6532 FIL |
21.0512 USD |
20.1176 USD |
20.4613 USD |
20.8198 USD |
| 2022-02-18 |
20.7456 USD |
54,468.0021 FIL |
20.5596 USD |
20.2181 USD |
20.5910 USD |
20.8294 USD |
| 2022-02-17 |
21.9013 USD |
58,078.8621 FIL |
23.1064 USD |
20.2181 USD |
20.6300 USD |
20.4859 USD |