Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.7630 USD |
159,637.6740 FIL |
0.7750 USD |
0.7420 USD |
0.7810 USD |
0.7640 USD |
| 2026-06-08 |
0.7820 USD |
408,244.8620 FIL |
0.7720 USD |
0.7580 USD |
0.7930 USD |
0.7750 USD |
| 2026-06-07 |
0.7570 USD |
324,567.5017 FIL |
0.7320 USD |
0.7290 USD |
0.8010 USD |
0.7730 USD |
| 2026-06-06 |
0.7160 USD |
248,416.0928 FIL |
0.7350 USD |
0.6720 USD |
0.7470 USD |
0.7330 USD |
| 2026-06-05 |
0.7700 USD |
1,067,386.2753 FIL |
0.8650 USD |
0.7000 USD |
0.8730 USD |
0.7340 USD |
| 2026-06-04 |
0.8700 USD |
791,023.5223 FIL |
0.9320 USD |
0.8280 USD |
0.9370 USD |
0.8670 USD |
| 2026-06-03 |
0.9430 USD |
1,273,048.3098 FIL |
0.8640 USD |
0.8500 USD |
0.9970 USD |
0.9270 USD |
| 2026-06-02 |
0.8930 USD |
371,098.2388 FIL |
0.9520 USD |
0.8440 USD |
0.9570 USD |
0.8620 USD |
| 2026-06-01 |
0.9210 USD |
313,830.0339 FIL |
0.9420 USD |
0.8890 USD |
0.9720 USD |
0.9540 USD |
| 2026-05-31 |
0.9440 USD |
223,175.9177 FIL |
0.9700 USD |
0.9110 USD |
0.9820 USD |
0.9330 USD |
| 2026-05-30 |
0.9820 USD |
297,292.2104 FIL |
0.9560 USD |
0.9560 USD |
1.0160 USD |
0.9700 USD |
| 2026-05-29 |
0.9630 USD |
299,327.8403 FIL |
0.9590 USD |
0.9240 USD |
0.9900 USD |
0.9520 USD |
| 2026-05-28 |
0.9780 USD |
576,267.2931 FIL |
1.0310 USD |
0.9300 USD |
1.0570 USD |
0.9590 USD |
| 2026-05-27 |
1.0510 USD |
1,085,329.3674 FIL |
1.0100 USD |
0.9740 USD |
1.0970 USD |
1.0300 USD |
| 2026-05-26 |
1.0030 USD |
330,906.4465 FIL |
0.9820 USD |
0.9670 USD |
1.0480 USD |
1.0080 USD |
| 2026-05-25 |
0.9880 USD |
164,335.5612 FIL |
0.9560 USD |
0.9510 USD |
1.0050 USD |
0.9820 USD |
| 2026-05-24 |
0.9590 USD |
83,048.8717 FIL |
0.9790 USD |
0.9330 USD |
0.9810 USD |
0.9550 USD |
| 2026-05-23 |
0.9630 USD |
265,729.0167 FIL |
0.9590 USD |
0.9110 USD |
1.0110 USD |
0.9790 USD |
| 2026-05-22 |
0.9970 USD |
424,351.4807 FIL |
1.0060 USD |
0.9520 USD |
1.0370 USD |
0.9620 USD |
| 2026-05-21 |
0.9860 USD |
453,247.2033 FIL |
0.9740 USD |
0.9660 USD |
1.0210 USD |
1.0070 USD |
| 2026-05-20 |
0.9550 USD |
165,528.3306 FIL |
0.9380 USD |
0.9340 USD |
0.9730 USD |
0.9690 USD |
| 2026-05-19 |
0.9440 USD |
79,990.1025 FIL |
0.9610 USD |
0.9320 USD |
0.9680 USD |
0.9370 USD |
| 2026-05-18 |
0.9420 USD |
168,648.2553 FIL |
0.9410 USD |
0.9270 USD |
0.9620 USD |
0.9600 USD |
| 2026-05-17 |
0.9360 USD |
137,008.2756 FIL |
0.9730 USD |
0.9080 USD |
0.9800 USD |
0.9420 USD |
| 2026-05-16 |
0.9760 USD |
154,407.4021 FIL |
1.0100 USD |
0.9500 USD |
1.0210 USD |
0.9720 USD |
| 2026-05-15 |
1.0130 USD |
214,517.3875 FIL |
1.0600 USD |
0.9800 USD |
1.0660 USD |
1.0130 USD |
| 2026-05-14 |
1.0470 USD |
250,159.6254 FIL |
1.0470 USD |
1.0270 USD |
1.0670 USD |
1.0540 USD |
| 2026-05-13 |
1.0750 USD |
290,523.1387 FIL |
1.0920 USD |
1.0310 USD |
1.1180 USD |
1.0480 USD |
| 2026-05-12 |
1.0990 USD |
218,572.2030 FIL |
1.1250 USD |
1.0700 USD |
1.1310 USD |
1.0920 USD |
| 2026-05-11 |
1.1370 USD |
219,653.2366 FIL |
1.1480 USD |
1.1200 USD |
1.1570 USD |
1.1310 USD |
| 2026-05-10 |
1.1690 USD |
515,380.2735 FIL |
1.2010 USD |
1.1070 USD |
1.2060 USD |
1.1460 USD |
| 2026-05-09 |
1.2600 USD |
779,489.5646 FIL |
1.2870 USD |
1.1950 USD |
1.3200 USD |
1.2000 USD |
| 2026-05-08 |
1.1910 USD |
1,619,634.1159 FIL |
1.0970 USD |
1.0710 USD |
1.3200 USD |
1.2880 USD |
| 2026-05-07 |
1.0790 USD |
566,824.6270 FIL |
1.1160 USD |
1.0470 USD |
1.1250 USD |
1.0960 USD |
| 2026-05-06 |
1.0800 USD |
1,277,630.9060 FIL |
0.9770 USD |
0.9720 USD |
1.1600 USD |
1.1150 USD |
| 2026-05-05 |
0.9730 USD |
175,026.3838 FIL |
0.9350 USD |
0.9330 USD |
0.9980 USD |
0.9740 USD |
| 2026-05-04 |
0.9450 USD |
161,164.6384 FIL |
0.9220 USD |
0.9140 USD |
0.9740 USD |
0.9370 USD |
| 2026-05-03 |
0.9240 USD |
55,845.2427 FIL |
0.9310 USD |
0.9150 USD |
0.9350 USD |
0.9230 USD |
| 2026-05-02 |
0.9230 USD |
36,898.5788 FIL |
0.9190 USD |
0.9140 USD |
0.9400 USD |
0.9330 USD |
| 2026-05-01 |
0.9250 USD |
67,400.0965 FIL |
0.9220 USD |
0.9120 USD |
0.9380 USD |
0.9190 USD |
| 2026-04-30 |
0.9210 USD |
210,408.7871 FIL |
0.9160 USD |
0.9090 USD |
0.9370 USD |
0.9220 USD |
| 2026-04-29 |
0.9350 USD |
274,821.3205 FIL |
0.9200 USD |
0.8730 USD |
0.9900 USD |
0.9150 USD |
| 2026-04-28 |
0.9170 USD |
35,362.1484 FIL |
0.9220 USD |
0.9080 USD |
0.9320 USD |
0.9190 USD |
| 2026-04-27 |
0.9220 USD |
158,582.8058 FIL |
0.9440 USD |
0.9000 USD |
0.9570 USD |
0.9220 USD |
| 2026-04-26 |
0.9490 USD |
47,034.2636 FIL |
0.9370 USD |
0.9330 USD |
0.9580 USD |
0.9440 USD |
| 2026-04-25 |
0.9480 USD |
37,079.5807 FIL |
0.9400 USD |
0.9290 USD |
0.9580 USD |
0.9370 USD |
| 2026-04-24 |
0.9570 USD |
300,186.9242 FIL |
0.9310 USD |
0.9230 USD |
0.9680 USD |
0.9410 USD |
| 2026-04-23 |
0.9210 USD |
133,323.2303 FIL |
0.9280 USD |
0.9080 USD |
0.9360 USD |
0.9310 USD |
| 2026-04-22 |
0.9490 USD |
109,395.7962 FIL |
0.9270 USD |
0.9270 USD |
0.9620 USD |
0.9280 USD |
| 2026-04-21 |
0.9240 USD |
271,313.1679 FIL |
0.9220 USD |
0.9090 USD |
0.9390 USD |
0.9270 USD |