Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
2.1850 USD |
42,871.3639 FIL |
2.2110 USD |
2.1610 USD |
2.2110 USD |
2.1620 USD |
| 2025-09-29 |
2.1890 USD |
45,466.1666 FIL |
2.2100 USD |
2.1470 USD |
2.2120 USD |
2.2020 USD |
| 2025-09-28 |
2.1580 USD |
12,658.2281 FIL |
2.1870 USD |
2.1290 USD |
2.1910 USD |
2.1410 USD |
| 2025-09-27 |
2.1870 USD |
84,458.6690 FIL |
2.1950 USD |
2.1660 USD |
2.1980 USD |
2.1840 USD |
| 2025-09-26 |
2.1240 USD |
61,664.9972 FIL |
2.1200 USD |
2.0990 USD |
2.1560 USD |
2.1560 USD |
| 2025-09-25 |
2.1950 USD |
73,669.2472 FIL |
2.2260 USD |
2.1550 USD |
2.2380 USD |
2.1800 USD |
| 2025-09-24 |
2.2640 USD |
150,845.7041 FIL |
2.2360 USD |
2.2010 USD |
2.2950 USD |
2.2720 USD |
| 2025-09-23 |
2.2630 USD |
168,677.1885 FIL |
2.2630 USD |
2.2170 USD |
2.2900 USD |
2.2480 USD |
| 2025-09-22 |
2.2910 USD |
252,319.2269 FIL |
2.3960 USD |
2.1680 USD |
2.4090 USD |
2.2490 USD |
| 2025-09-21 |
2.4470 USD |
18,668.7230 FIL |
2.4440 USD |
2.4140 USD |
2.4780 USD |
2.4410 USD |
| 2025-09-20 |
2.4560 USD |
20,873.6003 FIL |
2.4480 USD |
2.4350 USD |
2.4750 USD |
2.4490 USD |
| 2025-09-19 |
2.5630 USD |
17,521.0914 FIL |
2.5820 USD |
2.5050 USD |
2.6100 USD |
2.5260 USD |
| 2025-09-18 |
2.5590 USD |
75,463.1815 FIL |
2.5700 USD |
2.5300 USD |
2.5850 USD |
2.5610 USD |
| 2025-09-17 |
2.5120 USD |
74,243.7878 FIL |
2.5620 USD |
2.4580 USD |
2.5880 USD |
2.5770 USD |
| 2025-09-16 |
2.4710 USD |
127,476.2597 FIL |
2.4100 USD |
2.3810 USD |
2.6040 USD |
2.6000 USD |
| 2025-09-15 |
2.4290 USD |
70,883.9465 FIL |
2.5190 USD |
2.3750 USD |
2.5560 USD |
2.4090 USD |
| 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 |