Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
6.6990 USD |
168,860.4984 FIL |
6.8550 USD |
6.3510 USD |
6.9860 USD |
6.7010 USD |
| 2023-02-24 |
7.3270 USD |
281,138.0948 FIL |
7.8590 USD |
6.6270 USD |
8.0530 USD |
6.8870 USD |
| 2023-02-23 |
7.9630 USD |
181,159.1614 FIL |
8.0310 USD |
7.6280 USD |
8.2600 USD |
7.8600 USD |
| 2023-02-22 |
8.1910 USD |
551,108.9906 FIL |
8.1830 USD |
7.5130 USD |
9.1570 USD |
7.7210 USD |
| 2023-02-21 |
8.0610 USD |
293,883.8274 FIL |
8.5290 USD |
7.6920 USD |
8.6770 USD |
8.1900 USD |
| 2023-02-20 |
8.3970 USD |
316,866.0803 FIL |
8.5080 USD |
8.0210 USD |
8.7060 USD |
8.1830 USD |
| 2023-02-19 |
8.6320 USD |
617,982.6576 FIL |
7.5180 USD |
7.5180 USD |
9.4750 USD |
8.7090 USD |
| 2023-02-18 |
7.5690 USD |
333,494.0515 FIL |
7.6170 USD |
7.2790 USD |
7.9550 USD |
7.5530 USD |
| 2023-02-17 |
6.9400 USD |
889,950.5630 FIL |
5.4190 USD |
5.4190 USD |
7.8690 USD |
7.5030 USD |
| 2023-02-16 |
5.6710 USD |
326,161.6662 FIL |
5.4890 USD |
5.3840 USD |
5.9870 USD |
5.7230 USD |
| 2023-02-15 |
5.2290 USD |
159,097.0245 FIL |
5.0950 USD |
5.0200 USD |
5.4730 USD |
5.4350 USD |
| 2023-02-14 |
4.9690 USD |
80,622.4471 FIL |
4.8700 USD |
4.7570 USD |
5.1000 USD |
5.0750 USD |
| 2023-02-13 |
4.8080 USD |
56,746.7363 FIL |
4.9140 USD |
4.6870 USD |
4.9630 USD |
4.8070 USD |
| 2023-02-12 |
5.0110 USD |
21,685.9073 FIL |
5.0900 USD |
4.8570 USD |
5.1480 USD |
4.9240 USD |
| 2023-02-11 |
5.0290 USD |
75,881.0438 FIL |
4.8610 USD |
4.8430 USD |
5.1170 USD |
5.0840 USD |
| 2023-02-10 |
4.8840 USD |
159,938.8355 FIL |
4.7790 USD |
4.7230 USD |
5.0010 USD |
4.8360 USD |
| 2023-02-09 |
5.0550 USD |
181,940.1505 FIL |
5.4460 USD |
4.4810 USD |
5.5130 USD |
4.7980 USD |
| 2023-02-08 |
5.5120 USD |
148,784.0230 FIL |
5.5400 USD |
5.2590 USD |
5.7000 USD |
5.3880 USD |
| 2023-02-07 |
5.3860 USD |
98,532.0600 FIL |
5.1280 USD |
5.1280 USD |
5.5360 USD |
5.5030 USD |
| 2023-02-06 |
5.2650 USD |
172,236.5800 FIL |
5.3050 USD |
5.1890 USD |
5.4000 USD |
5.2100 USD |
| 2023-02-05 |
5.2860 USD |
77,875.9340 FIL |
5.5220 USD |
5.1620 USD |
5.5530 USD |
5.2800 USD |
| 2023-02-04 |
5.6110 USD |
61,250.4523 FIL |
5.6830 USD |
5.5420 USD |
5.7190 USD |
5.6000 USD |
| 2023-02-03 |
5.6320 USD |
179,268.1836 FIL |
5.4710 USD |
5.4130 USD |
5.7750 USD |
5.6790 USD |
| 2023-02-02 |
5.7200 USD |
160,897.9302 FIL |
5.6930 USD |
5.4650 USD |
5.8640 USD |
5.4650 USD |
| 2023-02-01 |
5.2910 USD |
168,103.4482 FIL |
5.2370 USD |
5.0500 USD |
5.7000 USD |
5.5840 USD |
| 2023-01-31 |
5.1930 USD |
87,275.0423 FIL |
5.1010 USD |
5.0100 USD |
5.4310 USD |
5.2380 USD |
| 2023-01-30 |
5.1340 USD |
98,764.3104 FIL |
5.4650 USD |
4.8580 USD |
5.5300 USD |
5.0620 USD |
| 2023-01-29 |
5.4270 USD |
72,970.4336 FIL |
5.2740 USD |
5.2610 USD |
5.5500 USD |
5.5500 USD |
| 2023-01-28 |
5.3540 USD |
84,474.0327 FIL |
5.4010 USD |
5.2030 USD |
5.6060 USD |
5.2250 USD |
| 2023-01-27 |
5.3520 USD |
94,577.0656 FIL |
5.4410 USD |
5.1940 USD |
5.4810 USD |
5.3940 USD |
| 2023-01-26 |
5.4000 USD |
104,597.3615 FIL |
5.4740 USD |
5.1760 USD |
5.6600 USD |
5.4370 USD |
| 2023-01-25 |
5.2920 USD |
319,936.1535 FIL |
4.9940 USD |
4.8160 USD |
5.6950 USD |
5.4540 USD |
| 2023-01-24 |
5.2230 USD |
105,082.0154 FIL |
5.3980 USD |
4.8470 USD |
5.5500 USD |
4.9600 USD |
| 2023-01-23 |
5.4600 USD |
127,794.3587 FIL |
5.4360 USD |
5.1520 USD |
5.7700 USD |
5.4470 USD |
| 2023-01-22 |
5.4300 USD |
273,711.9102 FIL |
4.9550 USD |
4.8960 USD |
5.8000 USD |
5.3850 USD |
| 2023-01-21 |
4.9260 USD |
264,192.7609 FIL |
4.7590 USD |
4.6920 USD |
5.1950 USD |
4.9890 USD |
| 2023-01-20 |
4.5900 USD |
58,472.3562 FIL |
4.3970 USD |
4.3400 USD |
4.7760 USD |
4.7540 USD |
| 2023-01-19 |
4.3090 USD |
183,289.1016 FIL |
4.2540 USD |
4.1780 USD |
4.4300 USD |
4.3740 USD |
| 2023-01-18 |
4.4870 USD |
222,670.2156 FIL |
4.6310 USD |
4.2440 USD |
4.7350 USD |
4.3210 USD |
| 2023-01-17 |
4.6870 USD |
102,706.0764 FIL |
4.5710 USD |
4.4370 USD |
4.8750 USD |
4.7350 USD |
| 2023-01-16 |
4.7190 USD |
438,987.0824 FIL |
4.7000 USD |
4.4290 USD |
4.8740 USD |
4.6340 USD |
| 2023-01-15 |
4.7100 USD |
244,521.6638 FIL |
4.7970 USD |
4.3050 USD |
4.9750 USD |
4.6970 USD |
| 2023-01-14 |
4.2800 USD |
378,843.1081 FIL |
4.0090 USD |
3.9510 USD |
4.8000 USD |
4.7640 USD |
| 2023-01-13 |
3.8170 USD |
71,164.5604 FIL |
3.8560 USD |
3.7500 USD |
3.9800 USD |
3.9750 USD |
| 2023-01-12 |
3.7440 USD |
99,924.5822 FIL |
3.7340 USD |
3.5680 USD |
3.8730 USD |
3.8440 USD |
| 2023-01-11 |
3.6870 USD |
140,883.7173 FIL |
3.7610 USD |
3.5420 USD |
3.7790 USD |
3.7140 USD |
| 2023-01-10 |
3.7490 USD |
163,098.5090 FIL |
3.7730 USD |
3.6550 USD |
3.8570 USD |
3.7510 USD |
| 2023-01-09 |
3.7900 USD |
484,904.1464 FIL |
3.4460 USD |
3.4350 USD |
3.9330 USD |
3.8660 USD |
| 2023-01-08 |
3.3730 USD |
30,872.5000 FIL |
3.3050 USD |
3.2880 USD |
3.4460 USD |
3.4220 USD |
| 2023-01-07 |
3.3420 USD |
33,506.4690 FIL |
3.3400 USD |
3.2810 USD |
3.3920 USD |
3.3040 USD |