Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
2.7670 USD |
31,474.6116 FIL |
2.8020 USD |
2.7050 USD |
2.8080 USD |
2.7180 USD |
| 2025-05-02 |
2.8460 USD |
209,266.0269 FIL |
2.8310 USD |
2.7630 USD |
2.8960 USD |
2.7780 USD |
| 2025-05-01 |
2.7960 USD |
51,167.9056 FIL |
2.7700 USD |
2.7500 USD |
2.8310 USD |
2.8200 USD |
| 2025-04-30 |
2.7400 USD |
17,645.2013 FIL |
2.7410 USD |
2.6740 USD |
2.7910 USD |
2.7630 USD |
| 2025-04-29 |
2.7960 USD |
34,936.5679 FIL |
2.7690 USD |
2.7580 USD |
2.8350 USD |
2.7950 USD |
| 2025-04-28 |
2.7350 USD |
81,001.3862 FIL |
2.7060 USD |
2.6460 USD |
2.8040 USD |
2.7740 USD |
| 2025-04-27 |
2.7230 USD |
162,069.8390 FIL |
2.8550 USD |
2.6700 USD |
2.8870 USD |
2.7080 USD |
| 2025-04-26 |
2.9000 USD |
100,210.7523 FIL |
2.8660 USD |
2.8230 USD |
2.9260 USD |
2.8640 USD |
| 2025-04-25 |
2.8580 USD |
52,636.7401 FIL |
2.8570 USD |
2.8040 USD |
2.9060 USD |
2.8750 USD |
| 2025-04-24 |
2.8060 USD |
112,129.4054 FIL |
2.7930 USD |
2.6630 USD |
2.8530 USD |
2.8470 USD |
| 2025-04-23 |
2.7540 USD |
95,132.1302 FIL |
2.7220 USD |
2.6780 USD |
2.8160 USD |
2.7780 USD |
| 2025-04-22 |
2.5460 USD |
143,192.0719 FIL |
2.6100 USD |
2.4860 USD |
2.6440 USD |
2.5890 USD |
| 2025-04-21 |
2.6660 USD |
81,537.7357 FIL |
2.6520 USD |
2.5980 USD |
2.7110 USD |
2.5980 USD |
| 2025-04-20 |
2.6400 USD |
20,859.7679 FIL |
2.6420 USD |
2.5710 USD |
2.6860 USD |
2.6660 USD |
| 2025-04-19 |
2.5150 USD |
151,954.3239 FIL |
2.4520 USD |
2.4520 USD |
2.6570 USD |
2.6410 USD |
| 2025-04-18 |
2.4460 USD |
37,030.0491 FIL |
2.3830 USD |
2.3730 USD |
2.4890 USD |
2.4770 USD |
| 2025-04-17 |
2.3850 USD |
12,930.9707 FIL |
2.3920 USD |
2.3680 USD |
2.4200 USD |
2.3870 USD |
| 2025-04-16 |
2.4100 USD |
40,953.6731 FIL |
2.4210 USD |
2.3710 USD |
2.4420 USD |
2.3810 USD |
| 2025-04-15 |
2.5120 USD |
11,526.4091 FIL |
2.5330 USD |
2.4950 USD |
2.5370 USD |
2.5190 USD |
| 2025-04-14 |
2.5250 USD |
84,042.3482 FIL |
2.4940 USD |
2.4900 USD |
2.5970 USD |
2.5750 USD |
| 2025-04-13 |
2.5130 USD |
43,881.2015 FIL |
2.5610 USD |
2.4700 USD |
2.5660 USD |
2.5350 USD |
| 2025-04-12 |
2.4880 USD |
78,020.2312 FIL |
2.4530 USD |
2.4200 USD |
2.5620 USD |
2.5500 USD |
| 2025-04-11 |
2.4020 USD |
69,672.3381 FIL |
2.3470 USD |
2.3320 USD |
2.4450 USD |
2.4300 USD |
| 2025-04-10 |
2.3990 USD |
50,203.0494 FIL |
2.4730 USD |
2.3040 USD |
2.4730 USD |
2.3380 USD |
| 2025-04-09 |
2.2890 USD |
57,394.1684 FIL |
2.2630 USD |
2.1760 USD |
2.3620 USD |
2.3610 USD |
| 2025-04-08 |
2.3430 USD |
38,624.3295 FIL |
2.3700 USD |
2.3170 USD |
2.4180 USD |
2.3450 USD |
| 2025-04-07 |
2.3090 USD |
204,653.9203 FIL |
2.3740 USD |
2.1140 USD |
2.4660 USD |
2.3740 USD |
| 2025-04-06 |
2.5120 USD |
42,987.6038 FIL |
2.6880 USD |
2.3960 USD |
2.7070 USD |
2.4190 USD |
| 2025-04-05 |
2.7190 USD |
82,492.3583 FIL |
2.7460 USD |
2.6610 USD |
2.7730 USD |
2.6680 USD |
| 2025-04-04 |
2.9040 USD |
980,928.7032 FIL |
2.7340 USD |
2.6870 USD |
3.4500 USD |
2.7790 USD |
| 2025-04-03 |
2.6940 USD |
72,930.0389 FIL |
2.7010 USD |
2.6090 USD |
2.7810 USD |
2.7310 USD |
| 2025-04-02 |
2.8240 USD |
37,136.8741 FIL |
2.8370 USD |
2.7650 USD |
2.8810 USD |
2.8410 USD |
| 2025-04-01 |
2.8660 USD |
75,762.4904 FIL |
2.7830 USD |
2.7830 USD |
2.9410 USD |
2.8770 USD |
| 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 |