Identifier on HitBTC: FILUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-08 |
30.6206 USDT |
2,213,671.7290 FIL |
31.5657 USDT |
28.3968 USDT |
32.1770 USDT |
28.7778 USDT |
2022-01-07 |
31.1998 USDT |
3,112,462.3060 FIL |
33.0061 USDT |
29.7452 USDT |
33.0415 USDT |
31.5423 USDT |
2022-01-06 |
32.8192 USDT |
2,644,474.6550 FIL |
33.1695 USDT |
32.0462 USDT |
33.4929 USDT |
33.0811 USDT |
2022-01-05 |
36.1501 USDT |
3,847,476.2830 FIL |
36.1686 USDT |
31.0525 USDT |
38.4784 USDT |
33.1691 USDT |
2022-01-04 |
36.3955 USDT |
2,882,433.5730 FIL |
35.0847 USDT |
34.4481 USDT |
38.1518 USDT |
36.5671 USDT |
2022-01-03 |
35.1274 USDT |
1,450,799.7700 FIL |
35.7373 USDT |
34.3847 USDT |
35.7373 USDT |
34.5954 USDT |
2022-01-02 |
35.7085 USDT |
1,218,293.5090 FIL |
35.9338 USDT |
35.1968 USDT |
36.4446 USDT |
35.7481 USDT |
2022-01-01 |
34.9351 USDT |
1,230,758.0180 FIL |
34.2431 USDT |
34.2431 USDT |
35.6044 USDT |
35.5050 USDT |
2021-12-31 |
34.9548 USDT |
2,066,651.0400 FIL |
34.9312 USDT |
33.5228 USDT |
35.7156 USDT |
34.4583 USDT |
2021-12-30 |
34.7188 USDT |
1,896,258.6530 FIL |
34.2232 USDT |
33.3333 USDT |
35.7962 USDT |
34.8089 USDT |
2021-12-29 |
35.5465 USDT |
2,125,419.3060 FIL |
36.2709 USDT |
34.2725 USDT |
36.7298 USDT |
34.9249 USDT |
2021-12-28 |
37.6543 USDT |
3,422,705.6520 FIL |
39.2129 USDT |
35.8624 USDT |
39.7479 USDT |
36.0265 USDT |
2021-12-27 |
39.0034 USDT |
2,079,397.6630 FIL |
37.2806 USDT |
36.9855 USDT |
41.2234 USDT |
39.3974 USDT |
2021-12-26 |
36.4377 USDT |
929,568.1070 FIL |
37.0193 USDT |
35.5607 USDT |
37.7137 USDT |
37.2505 USDT |
2021-12-25 |
36.6704 USDT |
479,230.1260 FIL |
36.4522 USDT |
36.1863 USDT |
37.2940 USDT |
36.8813 USDT |
2021-12-24 |
37.0236 USDT |
648,267.0900 FIL |
37.3462 USDT |
36.0538 USDT |
37.6973 USDT |
36.6602 USDT |
2021-12-23 |
36.8540 USDT |
228,223.2970 FIL |
35.6234 USDT |
35.1554 USDT |
38.0086 USDT |
37.5705 USDT |
2021-12-22 |
35.8854 USDT |
22,264.3780 FIL |
35.3035 USDT |
35.0838 USDT |
36.4500 USDT |
35.9264 USDT |
2021-12-21 |
34.8457 USDT |
10,646.7180 FIL |
34.8757 USDT |
34.3135 USDT |
35.5447 USDT |
35.4259 USDT |
2021-12-20 |
34.6242 USDT |
12,255.4180 FIL |
35.7801 USDT |
33.8509 USDT |
35.9349 USDT |
34.8414 USDT |
2021-12-19 |
36.2613 USDT |
1,941.1870 FIL |
36.3488 USDT |
35.8191 USDT |
36.6644 USDT |
36.0592 USDT |
2021-12-18 |
36.1309 USDT |
2,985.8510 FIL |
35.6644 USDT |
35.2844 USDT |
36.7438 USDT |
36.2486 USDT |
2021-12-17 |
36.8315 USDT |
3,610.4950 FIL |
37.2013 USDT |
35.3640 USDT |
38.9394 USDT |
35.6805 USDT |
2021-12-16 |
37.8206 USDT |
3,113.9370 FIL |
38.2077 USDT |
37.1381 USDT |
38.5109 USDT |
37.2107 USDT |
2021-12-15 |
36.9723 USDT |
6,907.8800 FIL |
36.7576 USDT |
35.6639 USDT |
38.0127 USDT |
38.0127 USDT |
2021-12-14 |
36.6482 USDT |
24,430.6570 FIL |
35.8435 USDT |
35.2741 USDT |
37.2431 USDT |
36.8895 USDT |
2021-12-13 |
37.4693 USDT |
27,025.4020 FIL |
39.9865 USDT |
35.2792 USDT |
40.0088 USDT |
36.0154 USDT |
2021-12-12 |
39.6702 USDT |
4,115.8440 FIL |
40.3844 USDT |
38.7057 USDT |
40.5339 USDT |
40.0124 USDT |
2021-12-11 |
39.3564 USDT |
18,748.2460 FIL |
39.8432 USDT |
38.7331 USDT |
40.0133 USDT |
39.9227 USDT |
2021-12-10 |
39.3960 USDT |
15,987.7450 FIL |
37.4583 USDT |
37.4470 USDT |
41.3394 USDT |
40.2743 USDT |
2021-12-09 |
40.0287 USDT |
6,159.4720 FIL |
41.4061 USDT |
38.3389 USDT |
41.6133 USDT |
39.0688 USDT |
2021-12-08 |
41.2166 USDT |
7,855.8850 FIL |
39.1280 USDT |
38.8014 USDT |
43.4980 USDT |
41.2613 USDT |
2021-12-07 |
39.3138 USDT |
6,809.3930 FIL |
38.7560 USDT |
38.5964 USDT |
39.9317 USDT |
39.4635 USDT |
2021-12-06 |
37.4330 USDT |
7,862.8350 FIL |
39.1118 USDT |
35.5726 USDT |
39.1119 USDT |
37.8758 USDT |
2021-12-05 |
39.9147 USDT |
20,058.2490 FIL |
41.4551 USDT |
36.9706 USDT |
41.6738 USDT |
38.5673 USDT |
2021-12-04 |
38.2128 USDT |
32,245.2410 FIL |
49.7044 USDT |
32.8904 USDT |
49.7262 USDT |
40.9276 USDT |
2021-12-03 |
52.0203 USDT |
19,822.9590 FIL |
53.5398 USDT |
48.2613 USDT |
53.7874 USDT |
49.8170 USDT |
2021-12-02 |
53.4106 USDT |
26,358.7260 FIL |
54.3511 USDT |
52.4891 USDT |
54.3511 USDT |
54.1032 USDT |
2021-12-01 |
54.2232 USDT |
42,971.5830 FIL |
53.4717 USDT |
48.8927 USDT |
55.4971 USDT |
54.1888 USDT |
2021-11-30 |
54.0432 USDT |
31,260.0070 FIL |
54.0618 USDT |
50.8800 USDT |
55.3997 USDT |
53.5434 USDT |
2021-11-29 |
54.8997 USDT |
19,619.5020 FIL |
55.2917 USDT |
50.3515 USDT |
56.2847 USDT |
54.9292 USDT |
2021-11-28 |
54.4477 USDT |
14,241.3600 FIL |
57.1685 USDT |
48.6602 USDT |
57.1685 USDT |
55.4886 USDT |
2021-11-27 |
56.5031 USDT |
9,977.7520 FIL |
52.5975 USDT |
52.3049 USDT |
58.9527 USDT |
57.1318 USDT |
2021-11-26 |
54.2605 USDT |
18,412.6750 FIL |
55.3860 USDT |
48.6399 USDT |
59.3250 USDT |
53.4046 USDT |
2021-11-25 |
52.3620 USDT |
8,647.5380 FIL |
50.4408 USDT |
49.8080 USDT |
55.9081 USDT |
55.4470 USDT |
2021-11-24 |
49.7541 USDT |
14,840.5320 FIL |
51.5663 USDT |
48.6339 USDT |
51.7428 USDT |
49.8911 USDT |
2021-11-23 |
51.2557 USDT |
15,272.5860 FIL |
51.7333 USDT |
50.3310 USDT |
52.0779 USDT |
51.3681 USDT |
2021-11-22 |
52.3062 USDT |
9,360.5270 FIL |
53.1567 USDT |
51.3696 USDT |
53.2900 USDT |
51.8121 USDT |
2021-11-21 |
53.5517 USDT |
5,729.2680 FIL |
54.2334 USDT |
53.0002 USDT |
54.4060 USDT |
53.4508 USDT |
2021-11-20 |
53.9502 USDT |
8,099.0890 FIL |
53.7131 USDT |
52.2419 USDT |
55.1640 USDT |
54.3152 USDT |