Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.0130 USD |
132,840.6409 FIL |
1.0260 USD |
0.9890 USD |
1.0430 USD |
1.0030 USD |
| 2026-02-26 |
1.0130 USD |
481,838.9943 FIL |
1.0630 USD |
0.9780 USD |
1.0640 USD |
1.0250 USD |
| 2026-02-25 |
1.0280 USD |
597,367.2386 FIL |
0.8800 USD |
0.8790 USD |
1.1050 USD |
1.0810 USD |
| 2026-02-24 |
0.8820 USD |
73,471.8197 FIL |
0.8940 USD |
0.8690 USD |
0.9010 USD |
0.8760 USD |
| 2026-02-23 |
0.8930 USD |
140,301.5003 FIL |
0.9290 USD |
0.8740 USD |
0.9290 USD |
0.9000 USD |
| 2026-02-22 |
0.9480 USD |
77,213.9286 FIL |
0.9690 USD |
0.9280 USD |
0.9690 USD |
0.9310 USD |
| 2026-02-21 |
0.9820 USD |
121,574.3516 FIL |
0.9570 USD |
0.9500 USD |
1.0190 USD |
0.9960 USD |
| 2026-02-20 |
0.9210 USD |
70,352.6966 FIL |
0.9160 USD |
0.9100 USD |
0.9300 USD |
0.9110 USD |
| 2026-02-19 |
0.9290 USD |
74,336.3286 FIL |
0.9260 USD |
0.9200 USD |
0.9400 USD |
0.9250 USD |
| 2026-02-18 |
0.9650 USD |
56,035.8094 FIL |
0.9600 USD |
0.9530 USD |
0.9700 USD |
0.9610 USD |
| 2026-02-17 |
0.9670 USD |
57,509.7181 FIL |
0.9770 USD |
0.9590 USD |
0.9800 USD |
0.9650 USD |
| 2026-02-16 |
0.9670 USD |
5,368.5136 FIL |
0.9630 USD |
0.9600 USD |
0.9700 USD |
0.9650 USD |
| 2026-02-15 |
1.0160 USD |
86,307.7445 FIL |
1.0150 USD |
0.9960 USD |
1.0280 USD |
1.0050 USD |
| 2026-02-14 |
0.9620 USD |
104,163.4800 FIL |
0.9580 USD |
0.9470 USD |
0.9740 USD |
0.9630 USD |
| 2026-02-13 |
0.8980 USD |
76,726.2752 FIL |
0.9150 USD |
0.8860 USD |
0.9150 USD |
0.9010 USD |
| 2026-02-12 |
0.9040 USD |
120,061.4955 FIL |
0.8810 USD |
0.8810 USD |
0.9320 USD |
0.9180 USD |
| 2026-02-11 |
0.8800 USD |
225,031.1587 FIL |
0.9010 USD |
0.8640 USD |
0.9030 USD |
0.8820 USD |
| 2026-02-10 |
0.9300 USD |
99,470.7487 FIL |
0.9380 USD |
0.9070 USD |
0.9430 USD |
0.9090 USD |
| 2026-02-09 |
0.9250 USD |
326,744.4126 FIL |
0.9350 USD |
0.8930 USD |
0.9480 USD |
0.9410 USD |
| 2026-02-08 |
0.9560 USD |
165,646.5975 FIL |
0.9750 USD |
0.9200 USD |
0.9800 USD |
0.9410 USD |
| 2026-02-07 |
0.9740 USD |
297,730.3223 FIL |
0.9730 USD |
0.9440 USD |
0.9970 USD |
0.9760 USD |
| 2026-02-06 |
0.8780 USD |
669,068.0952 FIL |
0.8850 USD |
0.7750 USD |
0.9880 USD |
0.9580 USD |
| 2026-02-05 |
0.9710 USD |
865,029.6909 FIL |
1.0470 USD |
0.8740 USD |
1.0600 USD |
0.8820 USD |
| 2026-02-04 |
1.0850 USD |
83,204.8809 FIL |
1.0660 USD |
1.0600 USD |
1.0990 USD |
1.0870 USD |
| 2026-02-03 |
1.0670 USD |
404,011.9115 FIL |
1.0830 USD |
1.0160 USD |
1.1100 USD |
1.0620 USD |
| 2026-02-02 |
1.0480 USD |
384,429.6803 FIL |
1.0350 USD |
1.0040 USD |
1.0920 USD |
1.0820 USD |
| 2026-02-01 |
1.0580 USD |
84,100.6092 FIL |
1.0510 USD |
1.0460 USD |
1.0760 USD |
1.0700 USD |
| 2026-01-31 |
1.1690 USD |
24,754.9755 FIL |
1.1740 USD |
1.1630 USD |
1.1740 USD |
1.1640 USD |
| 2026-01-30 |
1.1570 USD |
316,981.9560 FIL |
1.1930 USD |
1.1310 USD |
1.1950 USD |
1.1600 USD |
| 2026-01-29 |
1.2460 USD |
59,995.0029 FIL |
1.2810 USD |
1.2240 USD |
1.2820 USD |
1.2250 USD |
| 2026-01-28 |
1.2680 USD |
42,683.1846 FIL |
1.2680 USD |
1.2610 USD |
1.2850 USD |
1.2770 USD |
| 2026-01-27 |
1.2620 USD |
108,860.2223 FIL |
1.2670 USD |
1.2440 USD |
1.2830 USD |
1.2580 USD |
| 2026-01-26 |
1.2630 USD |
105,034.0869 FIL |
1.2500 USD |
1.2450 USD |
1.2810 USD |
1.2610 USD |
| 2026-01-25 |
1.2950 USD |
149,172.3764 FIL |
1.3140 USD |
1.2630 USD |
1.3270 USD |
1.2690 USD |
| 2026-01-24 |
1.3090 USD |
70,392.3384 FIL |
1.3140 USD |
1.2990 USD |
1.3210 USD |
1.3000 USD |
| 2026-01-23 |
1.3280 USD |
359,805.0464 FIL |
1.3180 USD |
1.2950 USD |
1.3650 USD |
1.3210 USD |
| 2026-01-22 |
1.3340 USD |
270,363.5174 FIL |
1.3500 USD |
1.3040 USD |
1.3590 USD |
1.3070 USD |
| 2026-01-21 |
1.3330 USD |
257,687.8132 FIL |
1.3110 USD |
1.3000 USD |
1.3590 USD |
1.3170 USD |
| 2026-01-20 |
1.3660 USD |
139,327.6263 FIL |
1.3800 USD |
1.3450 USD |
1.3860 USD |
1.3530 USD |
| 2026-01-19 |
1.3640 USD |
601,374.1268 FIL |
1.4470 USD |
1.2630 USD |
1.4470 USD |
1.3640 USD |
| 2026-01-18 |
1.5320 USD |
129,087.5322 FIL |
1.5520 USD |
1.5070 USD |
1.5700 USD |
1.5270 USD |
| 2026-01-17 |
1.5420 USD |
181,679.6430 FIL |
1.5140 USD |
1.5010 USD |
1.5940 USD |
1.5730 USD |
| 2026-01-16 |
1.5290 USD |
88,524.2627 FIL |
1.5050 USD |
1.4980 USD |
1.5680 USD |
1.5220 USD |
| 2026-01-15 |
1.6310 USD |
865,787.9007 FIL |
1.5900 USD |
1.5420 USD |
1.6890 USD |
1.5700 USD |
| 2026-01-14 |
1.5960 USD |
569,109.6012 FIL |
1.5760 USD |
1.5550 USD |
1.6470 USD |
1.5700 USD |
| 2026-01-13 |
1.5310 USD |
383,827.5810 FIL |
1.4620 USD |
1.4570 USD |
1.5970 USD |
1.5860 USD |
| 2026-01-12 |
1.4850 USD |
127,036.8171 FIL |
1.4530 USD |
1.4340 USD |
1.5090 USD |
1.4690 USD |
| 2026-01-11 |
1.4840 USD |
46,104.8456 FIL |
1.4800 USD |
1.4750 USD |
1.5050 USD |
1.4990 USD |
| 2026-01-10 |
1.4770 USD |
46,171.0445 FIL |
1.4860 USD |
1.4600 USD |
1.5080 USD |
1.5070 USD |
| 2026-01-09 |
1.5070 USD |
56,619.0966 FIL |
1.4960 USD |
1.4730 USD |
1.5260 USD |
1.4740 USD |