Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.4890 USD |
147,177.1075 FIL |
1.5180 USD |
1.4530 USD |
1.5270 USD |
1.4790 USD |
| 2026-01-07 |
1.5530 USD |
367,623.2915 FIL |
1.5960 USD |
1.4960 USD |
1.6050 USD |
1.5140 USD |
| 2026-01-06 |
1.5670 USD |
146,239.4057 FIL |
1.5710 USD |
1.5490 USD |
1.6010 USD |
1.5830 USD |
| 2026-01-05 |
1.5110 USD |
601,413.6194 FIL |
1.4950 USD |
1.4620 USD |
1.5510 USD |
1.5470 USD |
| 2026-01-04 |
1.4980 USD |
208,539.4099 FIL |
1.4920 USD |
1.4660 USD |
1.5230 USD |
1.5100 USD |
| 2026-01-03 |
1.5190 USD |
311,184.7123 FIL |
1.5020 USD |
1.4540 USD |
1.5740 USD |
1.4700 USD |
| 2026-01-02 |
1.4640 USD |
206,974.5121 FIL |
1.4830 USD |
1.4350 USD |
1.5030 USD |
1.4540 USD |
| 2026-01-01 |
1.4790 USD |
862,005.9284 FIL |
1.2980 USD |
1.2750 USD |
1.5500 USD |
1.5090 USD |
| 2025-12-31 |
1.3200 USD |
291,663.2837 FIL |
1.3190 USD |
1.2650 USD |
1.3510 USD |
1.2650 USD |
| 2025-12-30 |
1.3090 USD |
109,062.2501 FIL |
1.3160 USD |
1.2870 USD |
1.3330 USD |
1.3270 USD |
| 2025-12-29 |
1.3450 USD |
457,288.6447 FIL |
1.3310 USD |
1.3200 USD |
1.3740 USD |
1.3450 USD |
| 2025-12-28 |
1.3280 USD |
709,523.9611 FIL |
1.3160 USD |
1.3000 USD |
1.3770 USD |
1.3360 USD |
| 2025-12-27 |
1.2490 USD |
91,005.9523 FIL |
1.2270 USD |
1.2270 USD |
1.2660 USD |
1.2520 USD |
| 2025-12-26 |
1.2440 USD |
256,445.1030 FIL |
1.2140 USD |
1.2060 USD |
1.2600 USD |
1.2250 USD |
| 2025-12-25 |
1.2720 USD |
228,290.7694 FIL |
1.2720 USD |
1.2560 USD |
1.2960 USD |
1.2690 USD |
| 2025-12-24 |
1.2720 USD |
1,054,211.9880 FIL |
1.3100 USD |
1.2640 USD |
1.3160 USD |
1.2720 USD |
| 2025-12-23 |
1.3150 USD |
190,934.1396 FIL |
1.2960 USD |
1.2690 USD |
1.3510 USD |
1.3120 USD |
| 2025-12-22 |
1.2940 USD |
77,087.8366 FIL |
1.2780 USD |
1.2710 USD |
1.3240 USD |
1.3240 USD |
| 2025-12-21 |
1.3230 USD |
181,778.9453 FIL |
1.3730 USD |
1.2600 USD |
1.3760 USD |
1.2650 USD |
| 2025-12-20 |
1.3080 USD |
40,823.7912 FIL |
1.3080 USD |
1.2940 USD |
1.3220 USD |
1.3120 USD |
| 2025-12-19 |
1.2460 USD |
220,348.2129 FIL |
1.1890 USD |
1.1790 USD |
1.2940 USD |
1.2870 USD |
| 2025-12-18 |
1.2060 USD |
144,003.2583 FIL |
1.2240 USD |
1.1840 USD |
1.2300 USD |
1.2130 USD |
| 2025-12-17 |
1.3050 USD |
184,063.7849 FIL |
1.2840 USD |
1.2670 USD |
1.3210 USD |
1.2800 USD |
| 2025-12-16 |
1.2610 USD |
150,907.8464 FIL |
1.2660 USD |
1.2380 USD |
1.2870 USD |
1.2640 USD |
| 2025-12-15 |
1.3370 USD |
109,097.6369 FIL |
1.3160 USD |
1.3140 USD |
1.3480 USD |
1.3340 USD |
| 2025-12-14 |
1.3130 USD |
284,009.6518 FIL |
1.3480 USD |
1.2960 USD |
1.3600 USD |
1.3160 USD |
| 2025-12-13 |
1.3450 USD |
160,393.8367 FIL |
1.3460 USD |
1.3300 USD |
1.3520 USD |
1.3380 USD |
| 2025-12-12 |
1.3890 USD |
83,475.0869 FIL |
1.3790 USD |
1.3680 USD |
1.4060 USD |
1.3930 USD |
| 2025-12-11 |
1.4000 USD |
221,031.9283 FIL |
1.4650 USD |
1.3710 USD |
1.4700 USD |
1.3800 USD |
| 2025-12-10 |
1.5110 USD |
29,143.3159 FIL |
1.5370 USD |
1.4770 USD |
1.5370 USD |
1.4930 USD |
| 2025-12-09 |
1.5170 USD |
194,326.6061 FIL |
1.5020 USD |
1.4670 USD |
1.5950 USD |
1.5600 USD |
| 2025-12-08 |
1.5000 USD |
231,818.4956 FIL |
1.4550 USD |
1.4520 USD |
1.5270 USD |
1.4960 USD |
| 2025-12-07 |
1.4600 USD |
178,769.7631 FIL |
1.4920 USD |
1.4200 USD |
1.5070 USD |
1.4860 USD |
| 2025-12-06 |
1.4790 USD |
128,470.2372 FIL |
1.4870 USD |
1.4690 USD |
1.4920 USD |
1.4780 USD |
| 2025-12-05 |
1.5190 USD |
180,594.6103 FIL |
1.5460 USD |
1.4480 USD |
1.5740 USD |
1.4720 USD |
| 2025-12-04 |
1.5810 USD |
119,902.4795 FIL |
1.5970 USD |
1.5160 USD |
1.6150 USD |
1.5450 USD |
| 2025-12-03 |
1.5690 USD |
148,530.7143 FIL |
1.5320 USD |
1.5260 USD |
1.5930 USD |
1.5830 USD |
| 2025-12-02 |
1.4760 USD |
109,728.3904 FIL |
1.4840 USD |
1.4550 USD |
1.5000 USD |
1.4610 USD |
| 2025-12-01 |
1.4700 USD |
639,342.8703 FIL |
1.5730 USD |
1.4450 USD |
1.5750 USD |
1.4600 USD |
| 2025-11-30 |
1.6260 USD |
36,735.1996 FIL |
1.6000 USD |
1.5950 USD |
1.6410 USD |
1.6200 USD |
| 2025-11-29 |
1.6110 USD |
97,841.7650 FIL |
1.6200 USD |
1.5950 USD |
1.6350 USD |
1.6050 USD |
| 2025-11-28 |
1.6220 USD |
246,903.3117 FIL |
1.6190 USD |
1.5870 USD |
1.6720 USD |
1.5970 USD |
| 2025-11-27 |
1.6660 USD |
181,690.1826 FIL |
1.6720 USD |
1.6350 USD |
1.7000 USD |
1.6710 USD |
| 2025-11-26 |
1.6480 USD |
322,323.4511 FIL |
1.6690 USD |
1.6020 USD |
1.7040 USD |
1.6700 USD |
| 2025-11-25 |
1.6350 USD |
245,354.1905 FIL |
1.6380 USD |
1.5690 USD |
1.7370 USD |
1.6820 USD |
| 2025-11-24 |
1.6270 USD |
79,301.2901 FIL |
1.6090 USD |
1.5950 USD |
1.6520 USD |
1.5980 USD |
| 2025-11-23 |
1.6500 USD |
115,665.2530 FIL |
1.6160 USD |
1.6040 USD |
1.6820 USD |
1.6560 USD |
| 2025-11-22 |
1.6140 USD |
188,290.0099 FIL |
1.6590 USD |
1.5700 USD |
1.6650 USD |
1.6160 USD |
| 2025-11-21 |
1.6700 USD |
589,261.4184 FIL |
1.8170 USD |
1.5360 USD |
1.8620 USD |
1.6470 USD |
| 2025-11-20 |
1.8710 USD |
193,652.9897 FIL |
1.8790 USD |
1.8490 USD |
1.9020 USD |
1.8570 USD |