Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-22 |
5.5300 USD |
490,329.3899 FIL |
5.5210 USD |
4.6930 USD |
5.7950 USD |
5.4880 USD |
| 2023-12-21 |
5.3930 USD |
420,721.1458 FIL |
5.3250 USD |
5.2730 USD |
5.5600 USD |
5.5110 USD |
| 2023-12-20 |
5.2510 USD |
410,428.3783 FIL |
5.1140 USD |
5.0740 USD |
5.3900 USD |
5.2870 USD |
| 2023-12-19 |
5.1980 USD |
387,033.8355 FIL |
5.2940 USD |
5.0420 USD |
5.4370 USD |
5.0830 USD |
| 2023-12-18 |
5.2010 USD |
602,010.6391 FIL |
5.2790 USD |
4.8700 USD |
5.4010 USD |
5.3680 USD |
| 2023-12-17 |
5.6170 USD |
416,333.9505 FIL |
5.7050 USD |
5.4280 USD |
5.7770 USD |
5.5690 USD |
| 2023-12-16 |
5.6100 USD |
949,876.2306 FIL |
4.8040 USD |
4.7180 USD |
6.3000 USD |
5.6640 USD |
| 2023-12-15 |
4.8170 USD |
146,497.2216 FIL |
4.8540 USD |
4.6750 USD |
4.9810 USD |
4.9410 USD |
| 2023-12-14 |
4.7770 USD |
193,550.8314 FIL |
4.7220 USD |
4.5000 USD |
4.8850 USD |
4.8650 USD |
| 2023-12-13 |
4.5800 USD |
113,079.6952 FIL |
4.6460 USD |
4.4100 USD |
4.7430 USD |
4.7430 USD |
| 2023-12-12 |
4.6510 USD |
317,266.5557 FIL |
4.6130 USD |
4.4910 USD |
4.7580 USD |
4.6470 USD |
| 2023-12-11 |
4.7130 USD |
306,976.9050 FIL |
5.1510 USD |
4.4570 USD |
5.1930 USD |
4.6110 USD |
| 2023-12-10 |
5.1290 USD |
268,788.8382 FIL |
5.1300 USD |
4.9670 USD |
5.2230 USD |
5.1290 USD |
| 2023-12-09 |
5.3210 USD |
183,822.6198 FIL |
5.2260 USD |
5.1680 USD |
5.4710 USD |
5.2370 USD |
| 2023-12-08 |
5.0960 USD |
237,579.5207 FIL |
5.0500 USD |
4.9490 USD |
5.2540 USD |
5.2210 USD |
| 2023-12-07 |
4.9550 USD |
199,719.1682 FIL |
4.7420 USD |
4.7410 USD |
5.0800 USD |
5.0470 USD |
| 2023-12-06 |
4.7660 USD |
143,094.8369 FIL |
4.7850 USD |
4.6250 USD |
4.8470 USD |
4.7450 USD |
| 2023-12-05 |
4.7100 USD |
129,870.2237 FIL |
4.7290 USD |
4.5590 USD |
4.8220 USD |
4.7720 USD |
| 2023-12-04 |
4.6850 USD |
189,448.7108 FIL |
4.5780 USD |
4.4640 USD |
4.8460 USD |
4.7140 USD |
| 2023-12-03 |
4.5560 USD |
97,802.3155 FIL |
4.6670 USD |
4.4170 USD |
4.7150 USD |
4.5340 USD |
| 2023-12-02 |
4.5860 USD |
57,435.4820 FIL |
4.5040 USD |
4.4960 USD |
4.7240 USD |
4.6700 USD |
| 2023-12-01 |
4.4840 USD |
96,057.6265 FIL |
4.3780 USD |
4.3510 USD |
4.5520 USD |
4.4980 USD |
| 2023-11-30 |
4.3950 USD |
130,251.8825 FIL |
4.4400 USD |
4.3340 USD |
4.4500 USD |
4.3890 USD |
| 2023-11-29 |
4.5000 USD |
178,906.2323 FIL |
4.5330 USD |
4.4110 USD |
4.5980 USD |
4.4400 USD |
| 2023-11-28 |
4.4980 USD |
189,199.9951 FIL |
4.5400 USD |
4.3740 USD |
4.5880 USD |
4.5340 USD |
| 2023-11-27 |
4.5170 USD |
91,893.1859 FIL |
4.5960 USD |
4.4180 USD |
4.6450 USD |
4.5340 USD |
| 2023-11-26 |
4.6500 USD |
114,154.8895 FIL |
4.7840 USD |
4.4450 USD |
4.8200 USD |
4.5590 USD |
| 2023-11-25 |
4.7010 USD |
66,512.9059 FIL |
4.6480 USD |
4.6240 USD |
4.7610 USD |
4.7580 USD |
| 2023-11-24 |
4.6270 USD |
172,747.9893 FIL |
4.4880 USD |
4.4860 USD |
4.7140 USD |
4.6310 USD |
| 2023-11-23 |
4.4950 USD |
87,109.9508 FIL |
4.4780 USD |
4.4170 USD |
4.5650 USD |
4.4680 USD |
| 2023-11-22 |
4.3620 USD |
156,966.3303 FIL |
4.1950 USD |
4.1870 USD |
4.5310 USD |
4.4660 USD |
| 2023-11-21 |
4.5130 USD |
273,597.6703 FIL |
4.6900 USD |
4.2780 USD |
4.7430 USD |
4.3130 USD |
| 2023-11-20 |
4.7890 USD |
246,211.1424 FIL |
4.8900 USD |
4.6250 USD |
4.9020 USD |
4.7020 USD |
| 2023-11-19 |
4.8230 USD |
115,023.2057 FIL |
4.7060 USD |
4.6130 USD |
4.9200 USD |
4.8550 USD |
| 2023-11-18 |
4.6150 USD |
194,137.9373 FIL |
4.7180 USD |
4.3800 USD |
4.7430 USD |
4.7130 USD |
| 2023-11-17 |
4.7130 USD |
201,555.0962 FIL |
4.8480 USD |
4.5280 USD |
4.9720 USD |
4.6570 USD |
| 2023-11-16 |
5.0440 USD |
298,688.0082 FIL |
5.2300 USD |
4.7440 USD |
5.4210 USD |
4.8540 USD |
| 2023-11-15 |
5.0730 USD |
225,092.0319 FIL |
4.7840 USD |
4.7840 USD |
5.2710 USD |
5.2200 USD |
| 2023-11-14 |
4.9210 USD |
407,554.1546 FIL |
5.0100 USD |
4.5760 USD |
5.1590 USD |
4.8090 USD |
| 2023-11-13 |
5.4090 USD |
564,418.8959 FIL |
5.1560 USD |
5.0000 USD |
5.6840 USD |
5.0660 USD |
| 2023-11-12 |
4.9080 USD |
423,815.8856 FIL |
4.7340 USD |
4.5450 USD |
5.2560 USD |
5.1430 USD |
| 2023-11-11 |
4.7340 USD |
408,500.5262 FIL |
4.5890 USD |
4.4730 USD |
4.8990 USD |
4.7390 USD |
| 2023-11-10 |
4.4790 USD |
358,432.4895 FIL |
4.5020 USD |
4.3700 USD |
4.6480 USD |
4.5540 USD |
| 2023-11-09 |
4.5190 USD |
390,475.1205 FIL |
4.4360 USD |
4.2000 USD |
4.6930 USD |
4.4020 USD |
| 2023-11-08 |
4.3500 USD |
143,231.3402 FIL |
4.2360 USD |
4.2260 USD |
4.4480 USD |
4.4480 USD |
| 2023-11-07 |
4.1370 USD |
381,294.3680 FIL |
4.3360 USD |
3.7500 USD |
4.3400 USD |
4.2350 USD |
| 2023-11-06 |
4.2670 USD |
197,321.8032 FIL |
4.1160 USD |
4.0640 USD |
4.3970 USD |
4.3700 USD |
| 2023-11-05 |
4.0590 USD |
76,596.7775 FIL |
4.0020 USD |
3.9910 USD |
4.1560 USD |
4.0730 USD |
| 2023-11-04 |
3.9690 USD |
56,913.4893 FIL |
3.9260 USD |
3.9000 USD |
4.0300 USD |
4.0210 USD |
| 2023-11-03 |
3.9160 USD |
158,455.7876 FIL |
4.0920 USD |
3.8400 USD |
4.0920 USD |
3.9140 USD |