Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
9.7400 USD |
1,019,348.0730 FIL |
10.0350 USD |
7.7550 USD |
10.5160 USD |
8.5990 USD |
| 2024-03-04 |
10.1660 USD |
1,174,255.2986 FIL |
10.5070 USD |
9.7250 USD |
10.8250 USD |
10.0570 USD |
| 2024-03-03 |
10.0710 USD |
1,709,732.7562 FIL |
9.3320 USD |
8.5910 USD |
10.8790 USD |
10.7390 USD |
| 2024-03-02 |
8.9460 USD |
1,134,598.7310 FIL |
8.2220 USD |
8.0900 USD |
9.4990 USD |
9.3350 USD |
| 2024-03-01 |
8.2710 USD |
571,174.8566 FIL |
8.1590 USD |
7.9600 USD |
8.6000 USD |
8.2310 USD |
| 2024-02-29 |
8.1330 USD |
1,387,087.8066 FIL |
7.7230 USD |
7.5630 USD |
8.8800 USD |
8.1900 USD |
| 2024-02-28 |
7.7630 USD |
1,067,052.7803 FIL |
7.6660 USD |
6.8800 USD |
8.1700 USD |
7.4180 USD |
| 2024-02-27 |
8.0100 USD |
1,139,798.7490 FIL |
8.1630 USD |
7.4070 USD |
8.3200 USD |
7.6030 USD |
| 2024-02-26 |
8.0200 USD |
490,782.1439 FIL |
8.0950 USD |
7.8150 USD |
8.3200 USD |
8.0800 USD |
| 2024-02-25 |
8.2810 USD |
549,101.6565 FIL |
8.0760 USD |
7.9720 USD |
8.6100 USD |
8.1210 USD |
| 2024-02-24 |
7.8990 USD |
399,927.7664 FIL |
8.0050 USD |
7.7060 USD |
8.2220 USD |
7.8240 USD |
| 2024-02-23 |
8.1800 USD |
1,375,262.6496 FIL |
8.0730 USD |
7.8000 USD |
8.5540 USD |
8.0280 USD |
| 2024-02-22 |
7.8870 USD |
1,229,542.4657 FIL |
7.2440 USD |
7.0800 USD |
8.4810 USD |
8.1920 USD |
| 2024-02-21 |
7.1860 USD |
681,727.1918 FIL |
7.7050 USD |
6.8200 USD |
7.7470 USD |
7.2220 USD |
| 2024-02-20 |
7.6200 USD |
1,808,155.1037 FIL |
7.4210 USD |
7.1990 USD |
8.1200 USD |
7.6960 USD |
| 2024-02-19 |
6.9320 USD |
1,019,901.3240 FIL |
6.2830 USD |
6.2300 USD |
7.8290 USD |
7.5400 USD |
| 2024-02-18 |
6.2330 USD |
242,157.1093 FIL |
6.2110 USD |
6.0690 USD |
6.4300 USD |
6.3030 USD |
| 2024-02-17 |
6.1530 USD |
436,526.3442 FIL |
5.7950 USD |
5.7110 USD |
6.3860 USD |
6.2500 USD |
| 2024-02-16 |
5.8640 USD |
152,491.1413 FIL |
5.8670 USD |
5.6570 USD |
5.9910 USD |
5.6790 USD |
| 2024-02-15 |
5.8040 USD |
226,667.7406 FIL |
5.5940 USD |
5.5940 USD |
5.9310 USD |
5.8790 USD |
| 2024-02-14 |
5.5820 USD |
174,897.9781 FIL |
5.4810 USD |
5.4520 USD |
5.6630 USD |
5.6000 USD |
| 2024-02-13 |
5.4490 USD |
149,447.9853 FIL |
5.4620 USD |
5.3410 USD |
5.5400 USD |
5.5050 USD |
| 2024-02-12 |
5.3620 USD |
160,618.5289 FIL |
5.3070 USD |
5.2100 USD |
5.5000 USD |
5.4330 USD |
| 2024-02-11 |
5.3710 USD |
97,990.7298 FIL |
5.3550 USD |
5.2700 USD |
5.4480 USD |
5.2970 USD |
| 2024-02-10 |
5.3790 USD |
89,287.7748 FIL |
5.4800 USD |
5.2900 USD |
5.4970 USD |
5.3810 USD |
| 2024-02-09 |
5.3520 USD |
157,174.8238 FIL |
5.2250 USD |
5.2190 USD |
5.5500 USD |
5.5160 USD |
| 2024-02-08 |
5.2050 USD |
115,068.5124 FIL |
5.1910 USD |
5.1460 USD |
5.2850 USD |
5.2180 USD |
| 2024-02-07 |
5.0910 USD |
61,800.7272 FIL |
5.0730 USD |
4.9750 USD |
5.1970 USD |
5.1910 USD |
| 2024-02-06 |
5.0190 USD |
55,531.6376 FIL |
4.9860 USD |
4.9380 USD |
5.1390 USD |
5.0920 USD |
| 2024-02-05 |
4.9220 USD |
83,696.8532 FIL |
4.9300 USD |
4.8200 USD |
5.0410 USD |
4.9700 USD |
| 2024-02-04 |
4.9800 USD |
64,191.9424 FIL |
5.0600 USD |
4.9040 USD |
5.0660 USD |
4.9410 USD |
| 2024-02-03 |
5.1620 USD |
121,383.6917 FIL |
5.0340 USD |
5.0320 USD |
5.3070 USD |
5.0660 USD |
| 2024-02-02 |
5.0210 USD |
65,397.9608 FIL |
4.9670 USD |
4.9450 USD |
5.0740 USD |
5.0440 USD |
| 2024-02-01 |
4.9380 USD |
77,506.9817 FIL |
4.9620 USD |
4.8560 USD |
4.9990 USD |
4.9560 USD |
| 2024-01-31 |
5.0300 USD |
110,708.1647 FIL |
5.1600 USD |
4.8960 USD |
5.1770 USD |
4.9740 USD |
| 2024-01-30 |
5.2800 USD |
105,457.0969 FIL |
5.3180 USD |
5.1940 USD |
5.3850 USD |
5.2440 USD |
| 2024-01-29 |
5.2810 USD |
165,416.9043 FIL |
5.2000 USD |
5.1140 USD |
5.3620 USD |
5.3160 USD |
| 2024-01-28 |
5.2920 USD |
66,321.4638 FIL |
5.3270 USD |
5.1370 USD |
5.4090 USD |
5.1940 USD |
| 2024-01-27 |
5.2810 USD |
71,096.5566 FIL |
5.1750 USD |
5.1150 USD |
5.3960 USD |
5.3530 USD |
| 2024-01-26 |
5.0930 USD |
80,413.7528 FIL |
4.9570 USD |
4.9110 USD |
5.2270 USD |
5.1650 USD |
| 2024-01-25 |
4.9320 USD |
75,105.5424 FIL |
4.9970 USD |
4.8230 USD |
5.0290 USD |
4.9670 USD |
| 2024-01-24 |
4.8910 USD |
205,945.7057 FIL |
4.8830 USD |
4.8000 USD |
5.0200 USD |
4.9850 USD |
| 2024-01-23 |
4.8480 USD |
164,749.6344 FIL |
5.0400 USD |
4.6230 USD |
5.1270 USD |
4.7630 USD |
| 2024-01-22 |
5.1490 USD |
187,438.2369 FIL |
5.3580 USD |
4.9610 USD |
5.3910 USD |
5.0390 USD |
| 2024-01-21 |
5.4890 USD |
60,044.9888 FIL |
5.4960 USD |
5.3980 USD |
5.5550 USD |
5.4290 USD |
| 2024-01-20 |
5.4440 USD |
57,205.0976 FIL |
5.4720 USD |
5.1190 USD |
5.5580 USD |
5.5150 USD |
| 2024-01-19 |
5.3860 USD |
214,966.2822 FIL |
5.6080 USD |
5.1380 USD |
5.6250 USD |
5.4080 USD |
| 2024-01-18 |
5.7580 USD |
178,528.6273 FIL |
5.7910 USD |
5.5090 USD |
5.9630 USD |
5.5250 USD |
| 2024-01-17 |
5.7330 USD |
86,136.6082 FIL |
5.8500 USD |
5.5980 USD |
5.9060 USD |
5.7910 USD |
| 2024-01-16 |
5.8830 USD |
94,186.0155 FIL |
5.9290 USD |
5.7230 USD |
5.9840 USD |
5.8760 USD |