Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
2.5900 USD |
12,199.6375 FIL |
2.6220 USD |
2.5430 USD |
2.6240 USD |
2.5430 USD |
| 2025-09-13 |
2.5850 USD |
80,138.8802 FIL |
2.5600 USD |
2.5460 USD |
2.6460 USD |
2.6120 USD |
| 2025-09-12 |
2.5360 USD |
25,405.9232 FIL |
2.5360 USD |
2.4940 USD |
2.5580 USD |
2.5010 USD |
| 2025-09-11 |
2.5130 USD |
17,461.1525 FIL |
2.4870 USD |
2.4870 USD |
2.5360 USD |
2.5150 USD |
| 2025-09-10 |
2.4660 USD |
42,153.0733 FIL |
2.4520 USD |
2.4350 USD |
2.5050 USD |
2.4850 USD |
| 2025-09-09 |
2.4680 USD |
97,391.4647 FIL |
2.4490 USD |
2.4110 USD |
2.5000 USD |
2.4590 USD |
| 2025-09-08 |
2.4280 USD |
58,802.7622 FIL |
2.3900 USD |
2.3790 USD |
2.4660 USD |
2.4290 USD |
| 2025-09-07 |
2.3570 USD |
263,105.4549 FIL |
2.3310 USD |
2.2120 USD |
2.4340 USD |
2.3870 USD |
| 2025-09-06 |
2.3180 USD |
19,226.9570 FIL |
2.3470 USD |
2.3060 USD |
2.3500 USD |
2.3140 USD |
| 2025-09-05 |
2.3130 USD |
13,749.4741 FIL |
2.2690 USD |
2.2660 USD |
2.3590 USD |
2.3430 USD |
| 2025-09-04 |
2.2770 USD |
58,146.0660 FIL |
2.3280 USD |
2.2350 USD |
2.3360 USD |
2.2670 USD |
| 2025-09-03 |
2.2810 USD |
18,850.2217 FIL |
2.2690 USD |
2.2610 USD |
2.3280 USD |
2.3280 USD |
| 2025-09-02 |
2.2670 USD |
28,573.5830 FIL |
2.2880 USD |
2.2200 USD |
2.3010 USD |
2.2470 USD |
| 2025-09-01 |
2.3710 USD |
558,694.7241 FIL |
2.2640 USD |
2.2210 USD |
2.5130 USD |
2.2540 USD |
| 2025-08-31 |
2.3150 USD |
16,395.3652 FIL |
2.2940 USD |
2.2890 USD |
2.3390 USD |
2.3110 USD |
| 2025-08-30 |
2.2690 USD |
19,043.4118 FIL |
2.2680 USD |
2.2330 USD |
2.3020 USD |
2.2760 USD |
| 2025-08-29 |
2.2820 USD |
49,161.8847 FIL |
2.3850 USD |
2.2490 USD |
2.3960 USD |
2.2710 USD |
| 2025-08-28 |
2.3400 USD |
44,359.9192 FIL |
2.3130 USD |
2.2890 USD |
2.3990 USD |
2.3640 USD |
| 2025-08-27 |
2.3050 USD |
45,971.6984 FIL |
2.3250 USD |
2.2930 USD |
2.3390 USD |
2.3250 USD |
| 2025-08-26 |
2.2900 USD |
90,216.7967 FIL |
2.1800 USD |
2.1780 USD |
2.3560 USD |
2.3250 USD |
| 2025-08-25 |
2.3160 USD |
272,823.5675 FIL |
2.4240 USD |
2.2170 USD |
2.4420 USD |
2.2260 USD |
| 2025-08-24 |
2.4310 USD |
115,567.1516 FIL |
2.5280 USD |
2.3890 USD |
2.5460 USD |
2.4210 USD |
| 2025-08-23 |
2.5620 USD |
95,001.4534 FIL |
2.5800 USD |
2.4860 USD |
2.5800 USD |
2.5190 USD |
| 2025-08-22 |
2.4790 USD |
188,446.6111 FIL |
2.3920 USD |
2.3040 USD |
2.5820 USD |
2.5820 USD |
| 2025-08-21 |
2.4440 USD |
7,634.2600 FIL |
2.4250 USD |
2.4250 USD |
2.4600 USD |
2.4350 USD |
| 2025-08-20 |
2.3940 USD |
156,707.3030 FIL |
2.3580 USD |
2.3380 USD |
2.4430 USD |
2.4060 USD |
| 2025-08-19 |
2.3930 USD |
75,015.9969 FIL |
2.4670 USD |
2.3620 USD |
2.4960 USD |
2.3730 USD |
| 2025-08-18 |
2.4580 USD |
170,522.7881 FIL |
2.5590 USD |
2.4220 USD |
2.5590 USD |
2.4570 USD |
| 2025-08-17 |
2.5670 USD |
25,106.5351 FIL |
2.5350 USD |
2.5170 USD |
2.5840 USD |
2.5700 USD |
| 2025-08-16 |
2.5060 USD |
29,375.0617 FIL |
2.4660 USD |
2.4650 USD |
2.5370 USD |
2.5250 USD |
| 2025-08-15 |
2.5190 USD |
38,613.9350 FIL |
2.5030 USD |
2.4820 USD |
2.5550 USD |
2.4820 USD |
| 2025-08-14 |
2.6930 USD |
145,577.2794 FIL |
2.7370 USD |
2.6360 USD |
2.7560 USD |
2.6570 USD |
| 2025-08-13 |
2.6940 USD |
147,109.3185 FIL |
2.6350 USD |
2.6040 USD |
2.7590 USD |
2.7450 USD |
| 2025-08-12 |
2.5390 USD |
87,705.2477 FIL |
2.4620 USD |
2.4480 USD |
2.6570 USD |
2.6440 USD |
| 2025-08-11 |
2.5600 USD |
174,147.6462 FIL |
2.6200 USD |
2.4520 USD |
2.6810 USD |
2.4650 USD |
| 2025-08-10 |
2.6060 USD |
62,504.4418 FIL |
2.6260 USD |
2.5360 USD |
2.6580 USD |
2.6160 USD |
| 2025-08-09 |
2.6210 USD |
105,716.4752 FIL |
2.5470 USD |
2.5410 USD |
2.6600 USD |
2.6340 USD |
| 2025-08-08 |
2.4900 USD |
239,317.1936 FIL |
2.4790 USD |
2.4410 USD |
2.5520 USD |
2.5500 USD |
| 2025-08-07 |
2.4240 USD |
27,181.8102 FIL |
2.3800 USD |
2.3730 USD |
2.4580 USD |
2.4200 USD |
| 2025-08-06 |
2.3530 USD |
51,235.1276 FIL |
2.3240 USD |
2.2820 USD |
2.3900 USD |
2.3820 USD |
| 2025-08-05 |
2.3660 USD |
44,106.5092 FIL |
2.4200 USD |
2.3080 USD |
2.4280 USD |
2.3150 USD |
| 2025-08-04 |
2.3910 USD |
38,800.0784 FIL |
2.3420 USD |
2.3420 USD |
2.4310 USD |
2.4290 USD |
| 2025-08-03 |
2.3210 USD |
22,859.8808 FIL |
2.2690 USD |
2.2490 USD |
2.3520 USD |
2.3380 USD |
| 2025-08-02 |
2.2730 USD |
50,461.6809 FIL |
2.2990 USD |
2.2250 USD |
2.3320 USD |
2.2590 USD |
| 2025-08-01 |
2.3430 USD |
93,233.0714 FIL |
2.3810 USD |
2.2890 USD |
2.3960 USD |
2.3020 USD |
| 2025-07-31 |
2.4930 USD |
66,073.8670 FIL |
2.4830 USD |
2.4310 USD |
2.5490 USD |
2.4530 USD |
| 2025-07-30 |
2.4590 USD |
135,926.8302 FIL |
2.5650 USD |
2.3590 USD |
2.5810 USD |
2.4880 USD |
| 2025-07-29 |
2.6240 USD |
59,876.4552 FIL |
2.6040 USD |
2.5310 USD |
2.6680 USD |
2.5620 USD |
| 2025-07-28 |
2.7020 USD |
96,438.1655 FIL |
2.7570 USD |
2.5980 USD |
2.8030 USD |
2.6140 USD |
| 2025-07-27 |
2.6980 USD |
47,531.2864 FIL |
2.6610 USD |
2.6610 USD |
2.7390 USD |
2.7060 USD |