Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
1.8530 USD |
641,090.3949 FIL |
1.9850 USD |
1.7590 USD |
2.0210 USD |
1.8770 USD |
| 2025-11-18 |
2.0410 USD |
1,235,079.4695 FIL |
2.0190 USD |
1.8980 USD |
2.2070 USD |
2.0010 USD |
| 2025-11-17 |
1.9670 USD |
149,148.7849 FIL |
1.9590 USD |
1.9330 USD |
2.0150 USD |
1.9900 USD |
| 2025-11-16 |
1.9980 USD |
578,361.5711 FIL |
2.0310 USD |
1.8680 USD |
2.1320 USD |
1.9230 USD |
| 2025-11-15 |
2.1020 USD |
502,477.0566 FIL |
1.9950 USD |
1.9740 USD |
2.2020 USD |
2.1540 USD |
| 2025-11-14 |
2.0790 USD |
376,980.4909 FIL |
2.0700 USD |
2.0060 USD |
2.1660 USD |
2.0460 USD |
| 2025-11-13 |
2.0970 USD |
700,145.6232 FIL |
2.1900 USD |
1.9930 USD |
2.2310 USD |
2.0650 USD |
| 2025-11-12 |
2.2200 USD |
1,481,655.1587 FIL |
2.2280 USD |
2.0830 USD |
2.3550 USD |
2.1840 USD |
| 2025-11-11 |
2.4900 USD |
1,027,555.3731 FIL |
2.5530 USD |
2.3290 USD |
2.6710 USD |
2.4190 USD |
| 2025-11-10 |
2.6450 USD |
1,207,594.2412 FIL |
2.7780 USD |
2.4650 USD |
2.9160 USD |
2.5190 USD |
| 2025-11-09 |
2.7180 USD |
3,456,940.5661 FIL |
2.9570 USD |
2.5000 USD |
2.9930 USD |
2.8470 USD |
| 2025-11-08 |
3.2410 USD |
4,355,316.8313 FIL |
3.3530 USD |
2.8830 USD |
3.5900 USD |
2.9570 USD |
| 2025-11-07 |
2.6990 USD |
16,908,429.0427 FIL |
1.8870 USD |
1.8620 USD |
3.9000 USD |
3.3570 USD |
| 2025-11-06 |
1.7570 USD |
5,898,038.7864 FIL |
1.3900 USD |
1.3280 USD |
2.2000 USD |
1.9010 USD |
| 2025-11-05 |
1.3660 USD |
95,368.5079 FIL |
1.3630 USD |
1.2990 USD |
1.4050 USD |
1.3590 USD |
| 2025-11-04 |
1.4890 USD |
373,860.9041 FIL |
1.4420 USD |
1.4270 USD |
1.5560 USD |
1.4590 USD |
| 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 |