Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
2.0830 USD |
84,063.2481 FIL |
2.1940 USD |
1.9640 USD |
2.2200 USD |
2.0450 USD |
| 2025-06-21 |
2.2800 USD |
19,320.9449 FIL |
2.2630 USD |
2.2520 USD |
2.3020 USD |
2.2660 USD |
| 2025-06-20 |
2.3680 USD |
67,360.8518 FIL |
2.3470 USD |
2.3330 USD |
2.3840 USD |
2.3440 USD |
| 2025-06-19 |
2.3660 USD |
36,890.4716 FIL |
2.3920 USD |
2.3310 USD |
2.4170 USD |
2.3400 USD |
| 2025-06-18 |
2.4040 USD |
15,436.4209 FIL |
2.3980 USD |
2.3850 USD |
2.4150 USD |
2.3850 USD |
| 2025-06-17 |
2.4500 USD |
33,908.6690 FIL |
2.4630 USD |
2.4070 USD |
2.4910 USD |
2.4170 USD |
| 2025-06-16 |
2.4790 USD |
36,571.9909 FIL |
2.4160 USD |
2.4010 USD |
2.5540 USD |
2.5330 USD |
| 2025-06-15 |
2.4180 USD |
14,423.6364 FIL |
2.4260 USD |
2.3940 USD |
2.4440 USD |
2.4010 USD |
| 2025-06-14 |
2.4310 USD |
15,343.5515 FIL |
2.4520 USD |
2.3860 USD |
2.4540 USD |
2.4290 USD |
| 2025-06-13 |
2.3850 USD |
59,460.0637 FIL |
2.5020 USD |
2.3410 USD |
2.5020 USD |
2.3810 USD |
| 2025-06-12 |
2.6400 USD |
32,312.3458 FIL |
2.6940 USD |
2.5800 USD |
2.6980 USD |
2.6440 USD |
| 2025-06-11 |
2.7140 USD |
35,113.0882 FIL |
2.7300 USD |
2.6800 USD |
2.7680 USD |
2.7000 USD |
| 2025-06-10 |
2.6770 USD |
101,318.4322 FIL |
2.6030 USD |
2.5750 USD |
2.7470 USD |
2.7260 USD |
| 2025-06-09 |
2.5080 USD |
77,728.5891 FIL |
2.4880 USD |
2.4580 USD |
2.6000 USD |
2.5920 USD |
| 2025-06-08 |
2.4960 USD |
9,737.2054 FIL |
2.5050 USD |
2.4730 USD |
2.5310 USD |
2.5210 USD |
| 2025-06-07 |
2.4900 USD |
21,774.3384 FIL |
2.4060 USD |
2.4040 USD |
2.5230 USD |
2.4940 USD |
| 2025-06-06 |
2.4170 USD |
66,272.1345 FIL |
2.3730 USD |
2.3670 USD |
2.4640 USD |
2.4190 USD |
| 2025-06-05 |
2.4440 USD |
160,875.4224 FIL |
2.5670 USD |
2.3220 USD |
2.6020 USD |
2.3740 USD |
| 2025-06-04 |
2.6270 USD |
10,041.0617 FIL |
2.6300 USD |
2.5730 USD |
2.6720 USD |
2.5850 USD |
| 2025-06-03 |
2.6300 USD |
97,945.0527 FIL |
2.6480 USD |
2.6000 USD |
2.6860 USD |
2.6460 USD |
| 2025-06-02 |
2.5540 USD |
39,944.6406 FIL |
2.5720 USD |
2.5150 USD |
2.6410 USD |
2.6330 USD |
| 2025-06-01 |
2.5580 USD |
91,901.0438 FIL |
2.5950 USD |
2.5100 USD |
2.5950 USD |
2.5720 USD |
| 2025-05-31 |
2.4930 USD |
131,872.9293 FIL |
2.5120 USD |
2.4410 USD |
2.5830 USD |
2.5770 USD |
| 2025-05-30 |
2.6660 USD |
53,518.4094 FIL |
2.7810 USD |
2.5710 USD |
2.7810 USD |
2.6450 USD |
| 2025-05-29 |
2.8660 USD |
29,937.6423 FIL |
2.8680 USD |
2.7750 USD |
2.9470 USD |
2.7880 USD |
| 2025-05-28 |
2.8650 USD |
55,355.2285 FIL |
2.8880 USD |
2.7610 USD |
2.9060 USD |
2.7930 USD |
| 2025-05-27 |
2.8350 USD |
17,776.3909 FIL |
2.7800 USD |
2.7370 USD |
2.9220 USD |
2.8900 USD |
| 2025-05-26 |
2.8330 USD |
32,839.1403 FIL |
2.8150 USD |
2.8030 USD |
2.8600 USD |
2.8100 USD |
| 2025-05-25 |
2.7710 USD |
65,847.6036 FIL |
2.8170 USD |
2.7220 USD |
2.8260 USD |
2.7570 USD |
| 2025-05-24 |
2.8670 USD |
7,183.6134 FIL |
2.8610 USD |
2.8410 USD |
2.8870 USD |
2.8660 USD |
| 2025-05-23 |
2.9780 USD |
83,465.6747 FIL |
3.0830 USD |
2.8280 USD |
3.1530 USD |
2.8370 USD |
| 2025-05-22 |
3.0140 USD |
55,328.7004 FIL |
2.9590 USD |
2.9560 USD |
3.0700 USD |
3.0440 USD |
| 2025-05-21 |
2.8820 USD |
58,378.8859 FIL |
2.8620 USD |
2.8150 USD |
2.9960 USD |
2.9110 USD |
| 2025-05-20 |
2.8150 USD |
54,558.0918 FIL |
2.8780 USD |
2.7650 USD |
2.9240 USD |
2.8360 USD |
| 2025-05-19 |
2.8100 USD |
20,622.1436 FIL |
2.9130 USD |
2.7390 USD |
2.9130 USD |
2.8750 USD |
| 2025-05-18 |
2.8820 USD |
40,792.9137 FIL |
2.7810 USD |
2.7260 USD |
2.9840 USD |
2.8530 USD |
| 2025-05-17 |
2.7900 USD |
147,187.7212 FIL |
2.8840 USD |
2.7720 USD |
2.8840 USD |
2.8060 USD |
| 2025-05-16 |
2.9760 USD |
22,680.1406 FIL |
2.9450 USD |
2.9390 USD |
3.0180 USD |
2.9620 USD |
| 2025-05-15 |
2.9210 USD |
195,068.3047 FIL |
3.0490 USD |
2.8850 USD |
3.0790 USD |
2.9960 USD |
| 2025-05-14 |
3.1940 USD |
76,038.3881 FIL |
3.2180 USD |
3.0590 USD |
3.2880 USD |
3.0800 USD |
| 2025-05-13 |
2.9870 USD |
86,463.3762 FIL |
3.1420 USD |
2.9470 USD |
3.1420 USD |
3.0510 USD |
| 2025-05-12 |
3.1980 USD |
48,490.4644 FIL |
3.1460 USD |
3.1120 USD |
3.2960 USD |
3.2180 USD |
| 2025-05-11 |
3.2240 USD |
495,981.9407 FIL |
3.2440 USD |
3.0850 USD |
3.3040 USD |
3.1680 USD |
| 2025-05-10 |
3.0730 USD |
280,524.9836 FIL |
3.0260 USD |
3.0010 USD |
3.1280 USD |
3.0960 USD |
| 2025-05-09 |
3.0060 USD |
69,928.5788 FIL |
2.9310 USD |
2.9250 USD |
3.0900 USD |
3.0200 USD |
| 2025-05-08 |
2.7300 USD |
30,204.2512 FIL |
2.5910 USD |
2.5870 USD |
2.7740 USD |
2.7730 USD |
| 2025-05-07 |
2.5830 USD |
9,605.1673 FIL |
2.5930 USD |
2.5280 USD |
2.6140 USD |
2.5280 USD |
| 2025-05-06 |
2.5790 USD |
27,242.6621 FIL |
2.6160 USD |
2.5550 USD |
2.6240 USD |
2.5550 USD |
| 2025-05-05 |
2.6110 USD |
37,717.2161 FIL |
2.6350 USD |
2.5710 USD |
2.6810 USD |
2.6170 USD |
| 2025-05-04 |
2.6350 USD |
20,815.3783 FIL |
2.6550 USD |
2.6080 USD |
2.6820 USD |
2.6240 USD |