Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
0.9230 USD |
120,825.5956 FIL |
0.9090 USD |
0.9090 USD |
0.9360 USD |
0.9210 USD |
| 2026-04-19 |
0.9260 USD |
204,203.5653 FIL |
0.9400 USD |
0.9000 USD |
0.9400 USD |
0.9050 USD |
| 2026-04-18 |
0.9730 USD |
401,268.1758 FIL |
0.9820 USD |
0.9400 USD |
0.9920 USD |
0.9420 USD |
| 2026-04-17 |
1.0000 USD |
3,112,810.6719 FIL |
0.9980 USD |
0.9710 USD |
1.0140 USD |
0.9840 USD |
| 2026-04-16 |
0.9970 USD |
1,927,217.6032 FIL |
0.9170 USD |
0.9120 USD |
1.0210 USD |
0.9990 USD |
| 2026-04-15 |
0.9050 USD |
101,679.7603 FIL |
0.8890 USD |
0.8870 USD |
0.9220 USD |
0.9130 USD |
| 2026-04-14 |
0.8960 USD |
49,362.1158 FIL |
0.9190 USD |
0.8800 USD |
0.9190 USD |
0.8860 USD |
| 2026-04-13 |
0.8790 USD |
128,031.1733 FIL |
0.8600 USD |
0.8550 USD |
0.9280 USD |
0.9200 USD |
| 2026-04-12 |
0.8740 USD |
195,479.2284 FIL |
0.8990 USD |
0.8540 USD |
0.8990 USD |
0.8580 USD |
| 2026-04-11 |
0.9050 USD |
119,848.5033 FIL |
0.9150 USD |
0.8890 USD |
0.9230 USD |
0.9020 USD |
| 2026-04-10 |
0.9070 USD |
131,720.7130 FIL |
0.9010 USD |
0.8960 USD |
0.9190 USD |
0.9150 USD |
| 2026-04-09 |
0.8890 USD |
163,600.5486 FIL |
0.8830 USD |
0.8730 USD |
0.9240 USD |
0.9040 USD |
| 2026-04-08 |
0.8950 USD |
201,890.7553 FIL |
0.9200 USD |
0.8800 USD |
0.9230 USD |
0.8840 USD |
| 2026-04-07 |
0.8880 USD |
363,316.1116 FIL |
0.8600 USD |
0.8420 USD |
0.9300 USD |
0.9180 USD |
| 2026-04-06 |
0.8780 USD |
124,709.3994 FIL |
0.8450 USD |
0.8410 USD |
0.9060 USD |
0.8580 USD |
| 2026-04-05 |
0.8360 USD |
126,353.5036 FIL |
0.8380 USD |
0.8140 USD |
0.8540 USD |
0.8440 USD |
| 2026-04-04 |
0.8400 USD |
35,323.7810 FIL |
0.8350 USD |
0.8330 USD |
0.8540 USD |
0.8380 USD |
| 2026-04-03 |
0.8410 USD |
57,438.5388 FIL |
0.8170 USD |
0.8160 USD |
0.8550 USD |
0.8350 USD |
| 2026-04-02 |
0.8150 USD |
71,277.4709 FIL |
0.8380 USD |
0.8000 USD |
0.8430 USD |
0.8160 USD |
| 2026-04-01 |
0.8430 USD |
59,886.5205 FIL |
0.8300 USD |
0.8230 USD |
0.8580 USD |
0.8360 USD |
| 2026-03-31 |
0.8280 USD |
90,343.3300 FIL |
0.8130 USD |
0.8130 USD |
0.8410 USD |
0.8320 USD |
| 2026-03-30 |
0.8320 USD |
171,713.0281 FIL |
0.8010 USD |
0.8010 USD |
0.8630 USD |
0.8140 USD |
| 2026-03-29 |
0.7980 USD |
126,223.3464 FIL |
0.8010 USD |
0.7740 USD |
0.8170 USD |
0.8000 USD |
| 2026-03-28 |
0.8200 USD |
133,562.4246 FIL |
0.8390 USD |
0.7930 USD |
0.8420 USD |
0.8010 USD |
| 2026-03-27 |
0.8420 USD |
252,289.6381 FIL |
0.8690 USD |
0.8300 USD |
0.8780 USD |
0.8390 USD |
| 2026-03-26 |
0.8890 USD |
163,399.6465 FIL |
0.9290 USD |
0.8640 USD |
0.9310 USD |
0.8670 USD |
| 2026-03-25 |
0.9210 USD |
108,105.4142 FIL |
0.9250 USD |
0.9110 USD |
0.9370 USD |
0.9280 USD |
| 2026-03-24 |
0.9240 USD |
186,385.4058 FIL |
0.9250 USD |
0.9040 USD |
0.9470 USD |
0.9230 USD |
| 2026-03-23 |
0.8940 USD |
303,566.4018 FIL |
0.8490 USD |
0.8380 USD |
0.9430 USD |
0.9220 USD |
| 2026-03-22 |
0.8680 USD |
146,683.8939 FIL |
0.8800 USD |
0.8400 USD |
0.8920 USD |
0.8470 USD |
| 2026-03-21 |
0.9270 USD |
436,046.2991 FIL |
0.9020 USD |
0.8730 USD |
0.9750 USD |
0.8830 USD |
| 2026-03-20 |
0.9000 USD |
81,592.0532 FIL |
0.8940 USD |
0.8900 USD |
0.9150 USD |
0.9020 USD |
| 2026-03-19 |
0.8930 USD |
76,528.0787 FIL |
0.9250 USD |
0.8780 USD |
0.9360 USD |
0.8930 USD |
| 2026-03-18 |
0.9350 USD |
234,283.2509 FIL |
0.9690 USD |
0.9030 USD |
0.9870 USD |
0.9240 USD |
| 2026-03-17 |
0.9710 USD |
109,713.8285 FIL |
0.9840 USD |
0.9540 USD |
0.9920 USD |
0.9700 USD |
| 2026-03-16 |
0.9550 USD |
539,886.0749 FIL |
0.8950 USD |
0.8890 USD |
1.0140 USD |
0.9950 USD |
| 2026-03-15 |
0.8880 USD |
144,659.3309 FIL |
0.8820 USD |
0.8690 USD |
0.9020 USD |
0.8930 USD |
| 2026-03-14 |
0.8880 USD |
253,811.4708 FIL |
0.8680 USD |
0.8620 USD |
0.9140 USD |
0.8820 USD |
| 2026-03-13 |
0.8900 USD |
314,931.6133 FIL |
0.8780 USD |
0.8610 USD |
0.9050 USD |
0.8710 USD |
| 2026-03-12 |
0.8670 USD |
295,623.7895 FIL |
0.8780 USD |
0.8520 USD |
0.8800 USD |
0.8770 USD |
| 2026-03-11 |
0.8740 USD |
473,597.7997 FIL |
0.8640 USD |
0.8470 USD |
0.9140 USD |
0.8790 USD |
| 2026-03-10 |
0.8980 USD |
773,983.1348 FIL |
0.9380 USD |
0.8530 USD |
0.9550 USD |
0.8650 USD |
| 2026-03-09 |
0.9470 USD |
146,390.4661 FIL |
0.9340 USD |
0.9320 USD |
0.9780 USD |
0.9380 USD |
| 2026-03-08 |
0.9380 USD |
87,936.9134 FIL |
0.9510 USD |
0.9200 USD |
0.9580 USD |
0.9350 USD |
| 2026-03-07 |
0.9610 USD |
100,241.0839 FIL |
0.9790 USD |
0.9470 USD |
0.9820 USD |
0.9520 USD |
| 2026-03-06 |
0.9970 USD |
116,829.0013 FIL |
1.0120 USD |
0.9660 USD |
1.0200 USD |
0.9780 USD |
| 2026-03-05 |
1.0260 USD |
99,441.6230 FIL |
1.0240 USD |
1.0130 USD |
1.0410 USD |
1.0340 USD |
| 2026-03-04 |
1.0150 USD |
110,542.3815 FIL |
0.9960 USD |
0.9920 USD |
1.0350 USD |
1.0200 USD |
| 2026-03-03 |
0.9880 USD |
84,555.5301 FIL |
0.9870 USD |
0.9720 USD |
1.0030 USD |
0.9770 USD |
| 2026-03-02 |
0.9760 USD |
63,790.3913 FIL |
0.9650 USD |
0.9620 USD |
0.9900 USD |
0.9710 USD |