Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
1.5450 USD |
152,828.6754 FIL |
1.6620 USD |
1.4920 USD |
1.6640 USD |
1.5280 USD |
| 2025-11-02 |
1.7130 USD |
945,517.9328 FIL |
1.6680 USD |
1.6110 USD |
1.7900 USD |
1.6680 USD |
| 2025-11-01 |
1.6500 USD |
219,865.7593 FIL |
1.5100 USD |
1.5080 USD |
1.7130 USD |
1.6570 USD |
| 2025-10-31 |
1.4900 USD |
42,101.6242 FIL |
1.4620 USD |
1.4600 USD |
1.5200 USD |
1.5020 USD |
| 2025-10-30 |
1.4850 USD |
119,046.1436 FIL |
1.5840 USD |
1.4000 USD |
1.6080 USD |
1.4330 USD |
| 2025-10-29 |
1.5950 USD |
40,297.9606 FIL |
1.5560 USD |
1.5520 USD |
1.6420 USD |
1.6260 USD |
| 2025-10-28 |
1.6280 USD |
80,590.1121 FIL |
1.6400 USD |
1.5900 USD |
1.6500 USD |
1.6310 USD |
| 2025-10-27 |
1.6530 USD |
43,281.9655 FIL |
1.6520 USD |
1.6270 USD |
1.6830 USD |
1.6340 USD |
| 2025-10-26 |
1.5550 USD |
82,514.9380 FIL |
1.5610 USD |
1.5440 USD |
1.6300 USD |
1.6290 USD |
| 2025-10-25 |
1.5600 USD |
46,096.0513 FIL |
1.5680 USD |
1.5430 USD |
1.5770 USD |
1.5640 USD |
| 2025-10-24 |
1.5410 USD |
178,046.3471 FIL |
1.5570 USD |
1.5340 USD |
1.5950 USD |
1.5420 USD |
| 2025-10-23 |
1.5340 USD |
82,312.0406 FIL |
1.5230 USD |
1.5230 USD |
1.5540 USD |
1.5530 USD |
| 2025-10-22 |
1.5370 USD |
18,825.3581 FIL |
1.5630 USD |
1.4970 USD |
1.5750 USD |
1.5380 USD |
| 2025-10-21 |
1.6240 USD |
165,904.1281 FIL |
1.5790 USD |
1.5180 USD |
1.6540 USD |
1.6360 USD |
| 2025-10-20 |
1.5340 USD |
31,500.9714 FIL |
1.5340 USD |
1.5030 USD |
1.6000 USD |
1.5860 USD |
| 2025-10-19 |
1.4870 USD |
9,308.1115 FIL |
1.4930 USD |
1.4720 USD |
1.5100 USD |
1.4760 USD |
| 2025-10-18 |
1.4910 USD |
62,280.9285 FIL |
1.4740 USD |
1.4730 USD |
1.5100 USD |
1.4950 USD |
| 2025-10-17 |
1.4390 USD |
138,416.5410 FIL |
1.4920 USD |
1.3830 USD |
1.5150 USD |
1.4730 USD |
| 2025-10-16 |
1.5480 USD |
206,320.8550 FIL |
1.6070 USD |
1.4870 USD |
1.6140 USD |
1.4910 USD |
| 2025-10-15 |
1.6580 USD |
70,875.4308 FIL |
1.6770 USD |
1.5790 USD |
1.7090 USD |
1.6060 USD |
| 2025-10-14 |
1.6250 USD |
94,262.8215 FIL |
1.7330 USD |
1.5660 USD |
1.7370 USD |
1.6810 USD |
| 2025-10-13 |
1.6750 USD |
466,115.5301 FIL |
1.6600 USD |
1.6030 USD |
1.7390 USD |
1.7280 USD |
| 2025-10-12 |
1.5560 USD |
240,629.1360 FIL |
1.5640 USD |
1.5000 USD |
1.5980 USD |
1.5960 USD |
| 2025-10-11 |
1.6800 USD |
490,430.1056 FIL |
1.6940 USD |
1.5940 USD |
1.7510 USD |
1.6930 USD |
| 2025-10-10 |
2.3400 USD |
85,779.6789 FIL |
2.2980 USD |
2.2710 USD |
2.4470 USD |
2.2870 USD |
| 2025-10-09 |
2.2860 USD |
125,469.7005 FIL |
2.3590 USD |
2.2260 USD |
2.3650 USD |
2.2850 USD |
| 2025-10-08 |
2.2820 USD |
11,018.4282 FIL |
2.2840 USD |
2.2510 USD |
2.3200 USD |
2.3180 USD |
| 2025-10-07 |
2.3390 USD |
57,906.6729 FIL |
2.4070 USD |
2.2740 USD |
2.4120 USD |
2.3020 USD |
| 2025-10-06 |
2.3990 USD |
97,184.1593 FIL |
2.3290 USD |
2.3140 USD |
2.4290 USD |
2.4250 USD |
| 2025-10-05 |
2.3530 USD |
78,558.4847 FIL |
2.3200 USD |
2.3020 USD |
2.4150 USD |
2.3180 USD |
| 2025-10-04 |
2.3650 USD |
22,150.7229 FIL |
2.4030 USD |
2.3230 USD |
2.4030 USD |
2.3300 USD |
| 2025-10-03 |
2.3820 USD |
128,325.5675 FIL |
2.3800 USD |
2.3170 USD |
2.4320 USD |
2.3970 USD |
| 2025-10-02 |
2.3300 USD |
81,941.2675 FIL |
2.2970 USD |
2.2920 USD |
2.3970 USD |
2.3870 USD |
| 2025-10-01 |
2.2240 USD |
53,353.3578 FIL |
2.1850 USD |
2.1640 USD |
2.2740 USD |
2.2740 USD |
| 2025-09-30 |
2.1850 USD |
42,871.3639 FIL |
2.2110 USD |
2.1610 USD |
2.2110 USD |
2.1620 USD |
| 2025-09-29 |
2.1890 USD |
45,466.1666 FIL |
2.2100 USD |
2.1470 USD |
2.2120 USD |
2.2020 USD |
| 2025-09-28 |
2.1580 USD |
12,658.2281 FIL |
2.1870 USD |
2.1290 USD |
2.1910 USD |
2.1410 USD |
| 2025-09-27 |
2.1870 USD |
84,458.6690 FIL |
2.1950 USD |
2.1660 USD |
2.1980 USD |
2.1840 USD |
| 2025-09-26 |
2.1240 USD |
61,664.9972 FIL |
2.1200 USD |
2.0990 USD |
2.1560 USD |
2.1560 USD |
| 2025-09-25 |
2.1950 USD |
73,669.2472 FIL |
2.2260 USD |
2.1550 USD |
2.2380 USD |
2.1800 USD |
| 2025-09-24 |
2.2640 USD |
150,845.7041 FIL |
2.2360 USD |
2.2010 USD |
2.2950 USD |
2.2720 USD |
| 2025-09-23 |
2.2630 USD |
168,677.1885 FIL |
2.2630 USD |
2.2170 USD |
2.2900 USD |
2.2480 USD |
| 2025-09-22 |
2.2910 USD |
252,319.2269 FIL |
2.3960 USD |
2.1680 USD |
2.4090 USD |
2.2490 USD |
| 2025-09-21 |
2.4470 USD |
18,668.7230 FIL |
2.4440 USD |
2.4140 USD |
2.4780 USD |
2.4410 USD |
| 2025-09-20 |
2.4560 USD |
20,873.6003 FIL |
2.4480 USD |
2.4350 USD |
2.4750 USD |
2.4490 USD |
| 2025-09-19 |
2.5630 USD |
17,521.0914 FIL |
2.5820 USD |
2.5050 USD |
2.6100 USD |
2.5260 USD |
| 2025-09-18 |
2.5590 USD |
75,463.1815 FIL |
2.5700 USD |
2.5300 USD |
2.5850 USD |
2.5610 USD |
| 2025-09-17 |
2.5120 USD |
74,243.7878 FIL |
2.5620 USD |
2.4580 USD |
2.5880 USD |
2.5770 USD |
| 2025-09-16 |
2.4710 USD |
127,476.2597 FIL |
2.4100 USD |
2.3810 USD |
2.6040 USD |
2.6000 USD |
| 2025-09-15 |
2.4290 USD |
70,883.9465 FIL |
2.5190 USD |
2.3750 USD |
2.5560 USD |
2.4090 USD |