Identifier on Gemini: filusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
18.1659 USD |
47,280.4322 FIL |
18.3908 USD |
17.7884 USD |
17.9312 USD |
18.2338 USD |
| 2022-01-24 |
17.6766 USD |
206,503.9609 FIL |
19.4276 USD |
16.8603 USD |
17.4248 USD |
18.4595 USD |
| 2022-01-23 |
19.1882 USD |
86,220.1488 FIL |
19.0306 USD |
18.3720 USD |
18.7956 USD |
19.5104 USD |
| 2022-01-22 |
19.6361 USD |
196,619.5122 FIL |
21.9538 USD |
17.0505 USD |
18.8418 USD |
18.9592 USD |
| 2022-01-21 |
23.9401 USD |
164,652.2962 FIL |
26.2560 USD |
21.1910 USD |
22.2298 USD |
22.1539 USD |
| 2022-01-20 |
27.6031 USD |
25,516.6986 FIL |
27.6045 USD |
26.1000 USD |
26.6542 USD |
26.1000 USD |
| 2022-01-19 |
28.0057 USD |
39,527.7435 FIL |
28.5246 USD |
27.2600 USD |
27.4560 USD |
27.7461 USD |
| 2022-01-18 |
28.4008 USD |
14,694.0079 FIL |
29.0378 USD |
27.6845 USD |
27.9237 USD |
28.5715 USD |
| 2022-01-17 |
29.4253 USD |
20,336.0461 FIL |
30.4386 USD |
28.5852 USD |
29.0531 USD |
29.0378 USD |
| 2022-01-16 |
30.2915 USD |
25,873.0372 FIL |
29.7436 USD |
29.6538 USD |
29.7618 USD |
30.4072 USD |
| 2022-01-15 |
29.9050 USD |
21,554.1828 FIL |
29.8198 USD |
29.3469 USD |
29.7683 USD |
29.7985 USD |
| 2022-01-14 |
29.1380 USD |
40,565.5134 FIL |
28.4921 USD |
28.0736 USD |
28.5013 USD |
29.6207 USD |
| 2022-01-13 |
29.5621 USD |
26,513.8056 FIL |
30.7770 USD |
28.5852 USD |
28.7741 USD |
28.7544 USD |
| 2022-01-12 |
29.9349 USD |
27,022.9682 FIL |
28.8736 USD |
28.5048 USD |
28.7200 USD |
30.7524 USD |
| 2022-01-11 |
28.4920 USD |
30,697.8127 FIL |
28.1376 USD |
27.8027 USD |
28.1376 USD |
28.8746 USD |
| 2022-01-10 |
28.0172 USD |
100,004.4557 FIL |
30.2153 USD |
26.3754 USD |
27.9176 USD |
28.1041 USD |
| 2022-01-09 |
30.2978 USD |
34,494.6448 FIL |
29.4347 USD |
29.2819 USD |
29.7295 USD |
30.3366 USD |
| 2022-01-08 |
31.0205 USD |
68,046.7156 FIL |
31.4897 USD |
28.3643 USD |
29.1329 USD |
29.4983 USD |
| 2022-01-07 |
31.0630 USD |
67,101.9432 FIL |
33.0358 USD |
29.7520 USD |
30.7048 USD |
31.3895 USD |
| 2022-01-06 |
32.9198 USD |
44,140.2501 FIL |
33.1058 USD |
32.0928 USD |
32.4774 USD |
33.1217 USD |
| 2022-01-05 |
35.9848 USD |
62,810.2069 FIL |
36.1034 USD |
31.1031 USD |
33.4747 USD |
33.3486 USD |
| 2022-01-04 |
36.8235 USD |
59,542.8581 FIL |
35.0747 USD |
34.4699 USD |
34.8955 USD |
36.3651 USD |
| 2022-01-03 |
35.0293 USD |
27,724.3525 FIL |
35.7700 USD |
34.3683 USD |
34.8030 USD |
35.0747 USD |
| 2022-01-02 |
35.7603 USD |
29,553.5105 FIL |
35.8891 USD |
35.2076 USD |
35.5541 USD |
35.8400 USD |
| 2022-01-01 |
34.7111 USD |
40,725.1022 FIL |
34.2200 USD |
34.1682 USD |
34.6424 USD |
35.5856 USD |
| 2021-12-31 |
34.9999 USD |
92,842.8815 FIL |
34.9363 USD |
33.5216 USD |
33.8780 USD |
34.4317 USD |
| 2021-12-30 |
34.8504 USD |
37,693.7374 FIL |
34.1666 USD |
33.4374 USD |
34.1094 USD |
34.6935 USD |
| 2021-12-29 |
35.1238 USD |
45,277.9239 FIL |
36.2399 USD |
33.8800 USD |
34.8017 USD |
33.9920 USD |
| 2021-12-28 |
37.7485 USD |
73,440.3380 FIL |
39.2093 USD |
35.8631 USD |
36.3787 USD |
36.3228 USD |
| 2021-12-27 |
39.4238 USD |
89,103.7519 FIL |
37.3300 USD |
36.9390 USD |
37.2123 USD |
39.0847 USD |
| 2021-12-26 |
36.5618 USD |
32,193.2044 FIL |
37.0724 USD |
35.5500 USD |
35.8707 USD |
37.1607 USD |
| 2021-12-25 |
36.6724 USD |
33,572.5352 FIL |
36.5204 USD |
36.1706 USD |
36.4227 USD |
37.1277 USD |
| 2021-12-24 |
36.9144 USD |
60,217.0896 FIL |
37.3219 USD |
36.0270 USD |
36.4936 USD |
36.2842 USD |
| 2021-12-23 |
36.6073 USD |
118,968.3452 FIL |
35.5894 USD |
35.2143 USD |
35.5182 USD |
37.3580 USD |
| 2021-12-22 |
35.8991 USD |
139,702.4338 FIL |
35.3094 USD |
35.1091 USD |
35.4283 USD |
35.5657 USD |
| 2021-12-21 |
35.1981 USD |
87,579.4067 FIL |
34.7957 USD |
34.3009 USD |
34.6330 USD |
35.3185 USD |
| 2021-12-20 |
34.7945 USD |
56,250.1901 FIL |
35.7873 USD |
33.8247 USD |
34.4263 USD |
34.8838 USD |
| 2021-12-19 |
36.2068 USD |
22,075.0204 FIL |
36.3597 USD |
35.8413 USD |
36.0461 USD |
35.9291 USD |
| 2021-12-18 |
36.1590 USD |
32,966.1907 FIL |
35.7245 USD |
35.3082 USD |
35.6334 USD |
36.3229 USD |
| 2021-12-17 |
36.5781 USD |
74,949.0800 FIL |
37.2049 USD |
35.4200 USD |
35.9476 USD |
35.7245 USD |
| 2021-12-16 |
37.8432 USD |
37,583.6337 FIL |
38.2238 USD |
37.1726 USD |
37.5646 USD |
37.2346 USD |
| 2021-12-15 |
37.1892 USD |
56,516.8749 FIL |
36.6542 USD |
35.6988 USD |
36.1075 USD |
38.1479 USD |
| 2021-12-14 |
36.2950 USD |
50,384.0136 FIL |
35.9038 USD |
35.2750 USD |
35.6323 USD |
36.5335 USD |
| 2021-12-13 |
37.4119 USD |
63,936.9858 FIL |
39.6794 USD |
35.3139 USD |
35.8752 USD |
35.9711 USD |
| 2021-12-12 |
39.7786 USD |
27,978.2887 FIL |
40.3900 USD |
38.7534 USD |
39.1124 USD |
39.8086 USD |
| 2021-12-11 |
39.4692 USD |
43,427.2661 FIL |
39.8606 USD |
38.8000 USD |
39.2123 USD |
40.4719 USD |
| 2021-12-10 |
39.1497 USD |
75,824.5409 FIL |
37.5296 USD |
37.4311 USD |
38.1713 USD |
40.3794 USD |
| 2021-12-09 |
39.1226 USD |
95,311.9360 FIL |
41.4370 USD |
37.1829 USD |
37.7733 USD |
37.7867 USD |
| 2021-12-08 |
41.5334 USD |
206,022.8111 FIL |
39.1200 USD |
38.8000 USD |
39.4758 USD |
41.5461 USD |
| 2021-12-07 |
39.2479 USD |
56,639.6677 FIL |
38.7985 USD |
37.5668 USD |
39.0846 USD |
39.0959 USD |