Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
2.5380 USD |
6,213.6989 FIL |
2.5720 USD |
2.5240 USD |
2.5780 USD |
2.5600 USD |
| 2025-06-01 |
2.5580 USD |
91,901.0438 FIL |
2.5950 USD |
2.5100 USD |
2.5950 USD |
2.5720 USD |
| 2025-05-31 |
2.4930 USD |
131,872.9293 FIL |
2.5120 USD |
2.4410 USD |
2.5830 USD |
2.5770 USD |
| 2025-05-30 |
2.6660 USD |
53,518.4094 FIL |
2.7810 USD |
2.5710 USD |
2.7810 USD |
2.6450 USD |
| 2025-05-29 |
2.8660 USD |
29,937.6423 FIL |
2.8680 USD |
2.7750 USD |
2.9470 USD |
2.7880 USD |
| 2025-05-28 |
2.8650 USD |
55,355.2285 FIL |
2.8880 USD |
2.7610 USD |
2.9060 USD |
2.7930 USD |
| 2025-05-27 |
2.8350 USD |
17,776.3909 FIL |
2.7800 USD |
2.7370 USD |
2.9220 USD |
2.8900 USD |
| 2025-05-26 |
2.8330 USD |
32,839.1403 FIL |
2.8150 USD |
2.8030 USD |
2.8600 USD |
2.8100 USD |
| 2025-05-25 |
2.7710 USD |
65,847.6036 FIL |
2.8170 USD |
2.7220 USD |
2.8260 USD |
2.7570 USD |
| 2025-05-24 |
2.8670 USD |
7,183.6134 FIL |
2.8610 USD |
2.8410 USD |
2.8870 USD |
2.8660 USD |
| 2025-05-23 |
2.9780 USD |
83,465.6747 FIL |
3.0830 USD |
2.8280 USD |
3.1530 USD |
2.8370 USD |
| 2025-05-22 |
3.0140 USD |
55,328.7004 FIL |
2.9590 USD |
2.9560 USD |
3.0700 USD |
3.0440 USD |
| 2025-05-21 |
2.8820 USD |
58,378.8859 FIL |
2.8620 USD |
2.8150 USD |
2.9960 USD |
2.9110 USD |
| 2025-05-20 |
2.8150 USD |
54,558.0918 FIL |
2.8780 USD |
2.7650 USD |
2.9240 USD |
2.8360 USD |
| 2025-05-19 |
2.8100 USD |
20,622.1436 FIL |
2.9130 USD |
2.7390 USD |
2.9130 USD |
2.8750 USD |
| 2025-05-18 |
2.8820 USD |
40,792.9137 FIL |
2.7810 USD |
2.7260 USD |
2.9840 USD |
2.8530 USD |
| 2025-05-17 |
2.7900 USD |
147,187.7212 FIL |
2.8840 USD |
2.7720 USD |
2.8840 USD |
2.8060 USD |
| 2025-05-16 |
2.9760 USD |
22,680.1406 FIL |
2.9450 USD |
2.9390 USD |
3.0180 USD |
2.9620 USD |
| 2025-05-15 |
2.9210 USD |
195,068.3047 FIL |
3.0490 USD |
2.8850 USD |
3.0790 USD |
2.9960 USD |
| 2025-05-14 |
3.1940 USD |
76,038.3881 FIL |
3.2180 USD |
3.0590 USD |
3.2880 USD |
3.0800 USD |
| 2025-05-13 |
2.9870 USD |
86,463.3762 FIL |
3.1420 USD |
2.9470 USD |
3.1420 USD |
3.0510 USD |
| 2025-05-12 |
3.1980 USD |
48,490.4644 FIL |
3.1460 USD |
3.1120 USD |
3.2960 USD |
3.2180 USD |
| 2025-05-11 |
3.2240 USD |
495,981.9407 FIL |
3.2440 USD |
3.0850 USD |
3.3040 USD |
3.1680 USD |
| 2025-05-10 |
3.0730 USD |
280,524.9836 FIL |
3.0260 USD |
3.0010 USD |
3.1280 USD |
3.0960 USD |
| 2025-05-09 |
3.0060 USD |
69,928.5788 FIL |
2.9310 USD |
2.9250 USD |
3.0900 USD |
3.0200 USD |
| 2025-05-08 |
2.7300 USD |
30,204.2512 FIL |
2.5910 USD |
2.5870 USD |
2.7740 USD |
2.7730 USD |
| 2025-05-07 |
2.5830 USD |
9,605.1673 FIL |
2.5930 USD |
2.5280 USD |
2.6140 USD |
2.5280 USD |
| 2025-05-06 |
2.5790 USD |
27,242.6621 FIL |
2.6160 USD |
2.5550 USD |
2.6240 USD |
2.5550 USD |
| 2025-05-05 |
2.6110 USD |
37,717.2161 FIL |
2.6350 USD |
2.5710 USD |
2.6810 USD |
2.6170 USD |
| 2025-05-04 |
2.6350 USD |
20,815.3783 FIL |
2.6550 USD |
2.6080 USD |
2.6820 USD |
2.6240 USD |
| 2025-05-03 |
2.7670 USD |
31,474.6116 FIL |
2.8020 USD |
2.7050 USD |
2.8080 USD |
2.7180 USD |
| 2025-05-02 |
2.8460 USD |
209,266.0269 FIL |
2.8310 USD |
2.7630 USD |
2.8960 USD |
2.7780 USD |
| 2025-05-01 |
2.7960 USD |
51,167.9056 FIL |
2.7700 USD |
2.7500 USD |
2.8310 USD |
2.8200 USD |
| 2025-04-30 |
2.7400 USD |
17,645.2013 FIL |
2.7410 USD |
2.6740 USD |
2.7910 USD |
2.7630 USD |
| 2025-04-29 |
2.7960 USD |
34,936.5679 FIL |
2.7690 USD |
2.7580 USD |
2.8350 USD |
2.7950 USD |
| 2025-04-28 |
2.7350 USD |
81,001.3862 FIL |
2.7060 USD |
2.6460 USD |
2.8040 USD |
2.7740 USD |
| 2025-04-27 |
2.7230 USD |
162,069.8390 FIL |
2.8550 USD |
2.6700 USD |
2.8870 USD |
2.7080 USD |
| 2025-04-26 |
2.9000 USD |
100,210.7523 FIL |
2.8660 USD |
2.8230 USD |
2.9260 USD |
2.8640 USD |
| 2025-04-25 |
2.8580 USD |
52,636.7401 FIL |
2.8570 USD |
2.8040 USD |
2.9060 USD |
2.8750 USD |
| 2025-04-24 |
2.8060 USD |
112,129.4054 FIL |
2.7930 USD |
2.6630 USD |
2.8530 USD |
2.8470 USD |
| 2025-04-23 |
2.7540 USD |
95,132.1302 FIL |
2.7220 USD |
2.6780 USD |
2.8160 USD |
2.7780 USD |
| 2025-04-22 |
2.5460 USD |
143,192.0719 FIL |
2.6100 USD |
2.4860 USD |
2.6440 USD |
2.5890 USD |
| 2025-04-21 |
2.6660 USD |
81,537.7357 FIL |
2.6520 USD |
2.5980 USD |
2.7110 USD |
2.5980 USD |
| 2025-04-20 |
2.6400 USD |
20,859.7679 FIL |
2.6420 USD |
2.5710 USD |
2.6860 USD |
2.6660 USD |
| 2025-04-19 |
2.5150 USD |
151,954.3239 FIL |
2.4520 USD |
2.4520 USD |
2.6570 USD |
2.6410 USD |
| 2025-04-18 |
2.4460 USD |
37,030.0491 FIL |
2.3830 USD |
2.3730 USD |
2.4890 USD |
2.4770 USD |
| 2025-04-17 |
2.3850 USD |
12,930.9707 FIL |
2.3920 USD |
2.3680 USD |
2.4200 USD |
2.3870 USD |
| 2025-04-16 |
2.4100 USD |
40,953.6731 FIL |
2.4210 USD |
2.3710 USD |
2.4420 USD |
2.3810 USD |
| 2025-04-15 |
2.5120 USD |
11,526.4091 FIL |
2.5330 USD |
2.4950 USD |
2.5370 USD |
2.5190 USD |
| 2025-04-14 |
2.5250 USD |
84,042.3482 FIL |
2.4940 USD |
2.4900 USD |
2.5970 USD |
2.5750 USD |