Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
2.7690 USD |
36,233.1734 FIL |
2.7530 USD |
2.7060 USD |
2.8090 USD |
2.7810 USD |
| 2025-03-30 |
2.7630 USD |
38,491.4953 FIL |
2.7400 USD |
2.7090 USD |
2.7960 USD |
2.7470 USD |
| 2025-03-29 |
2.7870 USD |
22,258.2724 FIL |
2.8310 USD |
2.7700 USD |
2.8480 USD |
2.8060 USD |
| 2025-03-28 |
2.8810 USD |
135,955.6878 FIL |
3.0140 USD |
2.8040 USD |
3.0410 USD |
2.8080 USD |
| 2025-03-27 |
3.0290 USD |
24,984.3800 FIL |
3.0240 USD |
2.9610 USD |
3.1080 USD |
2.9700 USD |
| 2025-03-26 |
3.1430 USD |
19,219.3501 FIL |
3.1320 USD |
3.0640 USD |
3.2090 USD |
3.0990 USD |
| 2025-03-25 |
3.1280 USD |
17,457.7507 FIL |
3.1260 USD |
3.0970 USD |
3.1550 USD |
3.1440 USD |
| 2025-03-24 |
3.1280 USD |
131,259.8125 FIL |
3.0260 USD |
2.9990 USD |
3.1960 USD |
3.1370 USD |
| 2025-03-23 |
3.0080 USD |
8,906.0463 FIL |
2.9840 USD |
2.9840 USD |
3.0220 USD |
3.0180 USD |
| 2025-03-22 |
2.9890 USD |
57,279.8891 FIL |
2.9170 USD |
2.9170 USD |
3.0540 USD |
2.9760 USD |
| 2025-03-21 |
2.9980 USD |
105,823.1741 FIL |
3.0490 USD |
2.8730 USD |
3.0650 USD |
2.9120 USD |
| 2025-03-20 |
3.0330 USD |
63,203.4579 FIL |
3.0970 USD |
3.0020 USD |
3.1000 USD |
3.0680 USD |
| 2025-03-19 |
2.9440 USD |
15,617.8179 FIL |
2.9250 USD |
2.9190 USD |
2.9620 USD |
2.9610 USD |
| 2025-03-18 |
2.9010 USD |
106,652.3520 FIL |
3.0230 USD |
2.8270 USD |
3.0270 USD |
2.9160 USD |
| 2025-03-17 |
2.9420 USD |
26,198.0608 FIL |
2.8410 USD |
2.8410 USD |
3.0280 USD |
3.0270 USD |
| 2025-03-16 |
2.9000 USD |
63,012.5334 FIL |
2.9510 USD |
2.8380 USD |
2.9520 USD |
2.8710 USD |
| 2025-03-15 |
2.9270 USD |
54,878.5816 FIL |
2.8860 USD |
2.8630 USD |
2.9760 USD |
2.9560 USD |
| 2025-03-14 |
2.8940 USD |
356,928.3521 FIL |
2.7430 USD |
2.7430 USD |
2.9100 USD |
2.9100 USD |
| 2025-03-13 |
2.7640 USD |
47,195.6821 FIL |
2.7800 USD |
2.6660 USD |
2.8370 USD |
2.6970 USD |
| 2025-03-12 |
2.7650 USD |
75,247.9385 FIL |
2.7470 USD |
2.6760 USD |
2.8680 USD |
2.7710 USD |
| 2025-03-11 |
2.6620 USD |
121,614.4608 FIL |
2.6460 USD |
2.4420 USD |
2.8050 USD |
2.7930 USD |
| 2025-03-10 |
2.8100 USD |
100,834.9123 FIL |
2.7880 USD |
2.7270 USD |
2.9730 USD |
2.7510 USD |
| 2025-03-09 |
2.9130 USD |
65,187.0206 FIL |
3.1040 USD |
2.7500 USD |
3.1230 USD |
2.8060 USD |
| 2025-03-08 |
3.0760 USD |
54,668.1071 FIL |
3.1090 USD |
3.0370 USD |
3.1570 USD |
3.1110 USD |
| 2025-03-07 |
3.0700 USD |
118,473.7000 FIL |
3.0880 USD |
2.9110 USD |
3.2220 USD |
3.1160 USD |
| 2025-03-06 |
3.1350 USD |
37,586.3405 FIL |
3.1390 USD |
3.0460 USD |
3.1970 USD |
3.0590 USD |
| 2025-03-05 |
3.0230 USD |
30,022.8260 FIL |
3.0070 USD |
2.9780 USD |
3.1020 USD |
3.0790 USD |
| 2025-03-04 |
2.9380 USD |
110,100.6102 FIL |
3.0530 USD |
2.8590 USD |
3.0780 USD |
2.9140 USD |
| 2025-03-03 |
3.3140 USD |
136,852.2325 FIL |
3.5650 USD |
2.9990 USD |
3.5780 USD |
3.0330 USD |
| 2025-03-02 |
3.4790 USD |
73,461.8737 FIL |
3.2380 USD |
3.1860 USD |
3.5860 USD |
3.5600 USD |
| 2025-03-01 |
3.2360 USD |
42,774.1139 FIL |
3.2380 USD |
3.1360 USD |
3.2950 USD |
3.2650 USD |
| 2025-02-28 |
3.1540 USD |
169,238.1691 FIL |
3.2580 USD |
2.9950 USD |
3.3210 USD |
3.2440 USD |
| 2025-02-27 |
3.2240 USD |
16,622.0964 FIL |
3.1460 USD |
3.1270 USD |
3.3340 USD |
3.3340 USD |
| 2025-02-26 |
3.1340 USD |
90,400.8171 FIL |
3.1240 USD |
3.0060 USD |
3.2140 USD |
3.1390 USD |
| 2025-02-25 |
2.9730 USD |
156,481.1317 FIL |
3.0140 USD |
2.8050 USD |
3.0560 USD |
3.0260 USD |
| 2025-02-24 |
3.2560 USD |
71,153.4094 FIL |
3.4150 USD |
3.1810 USD |
3.4340 USD |
3.2140 USD |
| 2025-02-23 |
3.4310 USD |
37,482.1932 FIL |
3.4360 USD |
3.3820 USD |
3.5040 USD |
3.4070 USD |
| 2025-02-22 |
3.3690 USD |
103,830.7928 FIL |
3.3170 USD |
3.3040 USD |
3.4540 USD |
3.4330 USD |
| 2025-02-21 |
3.4470 USD |
102,029.6018 FIL |
3.4980 USD |
3.2560 USD |
3.6020 USD |
3.3240 USD |
| 2025-02-20 |
3.4520 USD |
114,998.7150 FIL |
3.3230 USD |
3.3230 USD |
3.5250 USD |
3.4820 USD |
| 2025-02-19 |
3.2530 USD |
91,933.0908 FIL |
3.2270 USD |
3.1940 USD |
3.3300 USD |
3.2900 USD |
| 2025-02-18 |
3.2560 USD |
200,122.1508 FIL |
3.4340 USD |
3.1330 USD |
3.4340 USD |
3.2120 USD |
| 2025-02-17 |
3.4280 USD |
82,228.7183 FIL |
3.4000 USD |
3.3160 USD |
3.5150 USD |
3.4280 USD |
| 2025-02-16 |
3.4100 USD |
32,349.3970 FIL |
3.4140 USD |
3.3610 USD |
3.4850 USD |
3.3750 USD |
| 2025-02-15 |
3.4510 USD |
33,830.5507 FIL |
3.5190 USD |
3.3820 USD |
3.5660 USD |
3.4030 USD |
| 2025-02-14 |
3.4720 USD |
89,756.6866 FIL |
3.4060 USD |
3.3920 USD |
3.5530 USD |
3.4980 USD |
| 2025-02-13 |
3.4140 USD |
81,451.9433 FIL |
3.4760 USD |
3.3480 USD |
3.5080 USD |
3.4070 USD |
| 2025-02-12 |
3.3010 USD |
104,375.2637 FIL |
3.3380 USD |
3.1820 USD |
3.4360 USD |
3.3820 USD |
| 2025-02-11 |
3.4500 USD |
89,381.5436 FIL |
3.4270 USD |
3.3710 USD |
3.5340 USD |
3.3870 USD |
| 2025-02-10 |
3.3740 USD |
94,320.7494 FIL |
3.3130 USD |
3.1960 USD |
3.4690 USD |
3.4130 USD |