Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
5.6720 USD |
75,854.4446 FIL |
5.8500 USD |
5.4930 USD |
5.9590 USD |
5.5300 USD |
| 2024-05-18 |
5.8690 USD |
46,076.9901 FIL |
5.8830 USD |
5.8240 USD |
5.9800 USD |
5.8300 USD |
| 2024-05-17 |
5.8500 USD |
106,976.7003 FIL |
5.7550 USD |
5.6880 USD |
5.9850 USD |
5.8950 USD |
| 2024-05-16 |
5.7620 USD |
270,730.9289 FIL |
5.7890 USD |
5.6230 USD |
5.9130 USD |
5.7400 USD |
| 2024-05-15 |
5.5630 USD |
83,987.7315 FIL |
5.3530 USD |
5.2860 USD |
5.8460 USD |
5.8250 USD |
| 2024-05-14 |
5.4890 USD |
57,659.4836 FIL |
5.5890 USD |
5.3390 USD |
5.6100 USD |
5.3590 USD |
| 2024-05-13 |
5.5840 USD |
148,160.2873 FIL |
5.6170 USD |
5.3700 USD |
5.7060 USD |
5.6020 USD |
| 2024-05-12 |
5.6270 USD |
25,676.4215 FIL |
5.5980 USD |
5.5810 USD |
5.6900 USD |
5.6000 USD |
| 2024-05-11 |
5.6340 USD |
56,193.2680 FIL |
5.6340 USD |
5.5480 USD |
5.6820 USD |
5.6220 USD |
| 2024-05-10 |
5.7680 USD |
79,655.3874 FIL |
5.9100 USD |
5.5730 USD |
5.9710 USD |
5.5730 USD |
| 2024-05-09 |
5.7860 USD |
55,235.3368 FIL |
5.7040 USD |
5.6880 USD |
5.9290 USD |
5.9070 USD |
| 2024-05-08 |
5.7300 USD |
112,397.7216 FIL |
5.7760 USD |
5.6200 USD |
5.8110 USD |
5.6420 USD |
| 2024-05-07 |
6.0210 USD |
177,383.1507 FIL |
6.0260 USD |
5.8740 USD |
6.1250 USD |
5.9040 USD |
| 2024-05-06 |
6.1860 USD |
105,420.0195 FIL |
6.1500 USD |
6.0510 USD |
6.4110 USD |
6.1210 USD |
| 2024-05-05 |
6.1030 USD |
76,117.1388 FIL |
6.0530 USD |
5.9530 USD |
6.2980 USD |
6.1680 USD |
| 2024-05-04 |
6.0770 USD |
73,089.9120 FIL |
6.0400 USD |
6.0050 USD |
6.2080 USD |
6.0580 USD |
| 2024-05-03 |
5.9670 USD |
120,616.7308 FIL |
5.9350 USD |
5.8310 USD |
6.1370 USD |
6.0820 USD |
| 2024-05-02 |
5.7290 USD |
230,657.0874 FIL |
5.7110 USD |
5.5440 USD |
5.9850 USD |
5.9470 USD |
| 2024-05-01 |
5.4140 USD |
391,684.0482 FIL |
5.6160 USD |
5.2090 USD |
5.7680 USD |
5.6000 USD |
| 2024-04-30 |
5.6120 USD |
174,071.1282 FIL |
5.9070 USD |
5.4350 USD |
5.9880 USD |
5.6420 USD |
| 2024-04-29 |
5.8470 USD |
163,097.7689 FIL |
5.8950 USD |
5.7370 USD |
5.9790 USD |
5.7720 USD |
| 2024-04-28 |
5.9950 USD |
99,987.9798 FIL |
5.9160 USD |
5.9120 USD |
6.1240 USD |
6.0650 USD |
| 2024-04-27 |
5.8090 USD |
95,156.2743 FIL |
6.0200 USD |
5.6720 USD |
6.0200 USD |
5.9350 USD |
| 2024-04-26 |
5.9670 USD |
150,229.2960 FIL |
5.9950 USD |
5.8360 USD |
6.1090 USD |
6.0200 USD |
| 2024-04-25 |
5.9740 USD |
149,743.2533 FIL |
6.0370 USD |
5.8230 USD |
6.1070 USD |
6.0100 USD |
| 2024-04-24 |
6.3000 USD |
202,364.3891 FIL |
6.3910 USD |
6.0330 USD |
6.5300 USD |
6.0620 USD |
| 2024-04-23 |
6.5490 USD |
108,747.2931 FIL |
6.5780 USD |
6.4300 USD |
6.6560 USD |
6.4530 USD |
| 2024-04-22 |
6.5880 USD |
113,781.1892 FIL |
6.4790 USD |
6.4200 USD |
6.7300 USD |
6.5670 USD |
| 2024-04-21 |
6.5100 USD |
136,757.8498 FIL |
6.6430 USD |
6.3400 USD |
6.7670 USD |
6.4870 USD |
| 2024-04-20 |
6.3140 USD |
123,166.5330 FIL |
6.1370 USD |
6.0810 USD |
6.6960 USD |
6.5950 USD |
| 2024-04-19 |
6.0440 USD |
421,980.0212 FIL |
5.9610 USD |
5.5390 USD |
6.2830 USD |
6.1690 USD |
| 2024-04-18 |
5.9170 USD |
231,759.0482 FIL |
5.8450 USD |
5.7090 USD |
6.0560 USD |
6.0150 USD |
| 2024-04-17 |
5.7900 USD |
437,944.9501 FIL |
6.0400 USD |
5.5920 USD |
6.1080 USD |
5.9100 USD |
| 2024-04-16 |
5.9230 USD |
581,934.9574 FIL |
6.0040 USD |
5.7060 USD |
6.1250 USD |
6.1020 USD |
| 2024-04-15 |
6.0730 USD |
270,783.1100 FIL |
6.1110 USD |
5.6890 USD |
6.5430 USD |
6.0090 USD |
| 2024-04-14 |
5.8860 USD |
354,620.0408 FIL |
5.7180 USD |
5.5220 USD |
6.1460 USD |
6.1460 USD |
| 2024-04-13 |
5.9100 USD |
641,006.9974 FIL |
6.6080 USD |
5.0200 USD |
6.7250 USD |
5.7780 USD |
| 2024-04-12 |
6.7370 USD |
725,737.2198 FIL |
8.0540 USD |
5.6110 USD |
8.2180 USD |
6.6400 USD |
| 2024-04-11 |
8.1990 USD |
234,998.4582 FIL |
8.4910 USD |
7.9700 USD |
8.5900 USD |
8.0410 USD |
| 2024-04-10 |
8.4400 USD |
122,828.8290 FIL |
8.6400 USD |
8.2000 USD |
8.7050 USD |
8.3710 USD |
| 2024-04-09 |
8.8880 USD |
183,776.3321 FIL |
9.3300 USD |
8.6530 USD |
9.3300 USD |
8.7670 USD |
| 2024-04-08 |
9.1550 USD |
74,761.0773 FIL |
8.8280 USD |
8.6700 USD |
9.3200 USD |
9.3020 USD |
| 2024-04-07 |
8.7460 USD |
68,776.2452 FIL |
8.5870 USD |
8.5680 USD |
8.8980 USD |
8.7490 USD |
| 2024-04-06 |
8.5250 USD |
69,326.9289 FIL |
8.3760 USD |
8.3540 USD |
8.6700 USD |
8.6370 USD |
| 2024-04-05 |
8.3420 USD |
250,233.7237 FIL |
8.6390 USD |
8.1010 USD |
8.6520 USD |
8.4630 USD |
| 2024-04-04 |
8.4940 USD |
196,614.9356 FIL |
8.4050 USD |
8.2170 USD |
8.8490 USD |
8.6330 USD |
| 2024-04-03 |
8.5510 USD |
348,119.9249 FIL |
8.5730 USD |
8.2860 USD |
8.8030 USD |
8.3930 USD |
| 2024-04-02 |
8.7840 USD |
331,469.7888 FIL |
9.3560 USD |
8.4610 USD |
9.3560 USD |
8.6030 USD |
| 2024-04-01 |
9.7920 USD |
427,912.9190 FIL |
9.9660 USD |
9.0390 USD |
10.4120 USD |
9.4070 USD |
| 2024-03-31 |
9.7430 USD |
115,361.7852 FIL |
9.4400 USD |
9.4130 USD |
9.9850 USD |
9.8810 USD |