Identifier on Kraken: FILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-09 |
3.3320 USD |
53,054.6573 FIL |
3.3110 USD |
3.2790 USD |
3.3790 USD |
3.3030 USD |
| 2025-02-08 |
3.2100 USD |
31,446.8909 FIL |
3.1860 USD |
3.1550 USD |
3.3040 USD |
3.2810 USD |
| 2025-02-07 |
3.2440 USD |
84,890.2372 FIL |
3.1260 USD |
3.0800 USD |
3.3800 USD |
3.1640 USD |
| 2025-02-06 |
3.1920 USD |
245,891.4972 FIL |
3.2400 USD |
3.0860 USD |
3.3550 USD |
3.1470 USD |
| 2025-02-05 |
3.2780 USD |
92,349.9171 FIL |
3.3430 USD |
3.1940 USD |
3.3820 USD |
3.2150 USD |
| 2025-02-04 |
3.2670 USD |
626,333.6959 FIL |
3.5140 USD |
3.1230 USD |
3.5220 USD |
3.3430 USD |
| 2025-02-03 |
3.1360 USD |
1,302,332.8770 FIL |
3.6030 USD |
2.6200 USD |
3.6030 USD |
3.5570 USD |
| 2025-02-02 |
4.0400 USD |
248,181.8910 FIL |
4.3760 USD |
3.6480 USD |
4.4580 USD |
3.8130 USD |
| 2025-02-01 |
4.7390 USD |
165,048.8428 FIL |
4.8120 USD |
4.5980 USD |
4.8650 USD |
4.6390 USD |
| 2025-01-31 |
4.8300 USD |
78,736.6573 FIL |
4.8080 USD |
4.6880 USD |
4.9570 USD |
4.7870 USD |
| 2025-01-30 |
4.7530 USD |
141,928.6572 FIL |
4.5200 USD |
4.4790 USD |
4.8930 USD |
4.8280 USD |
| 2025-01-29 |
4.5120 USD |
126,488.1047 FIL |
4.3990 USD |
4.3710 USD |
4.6410 USD |
4.6390 USD |
| 2025-01-28 |
4.6000 USD |
252,498.2675 FIL |
4.6970 USD |
4.5340 USD |
4.7210 USD |
4.5500 USD |
| 2025-01-27 |
4.6380 USD |
287,956.1953 FIL |
4.8560 USD |
4.3530 USD |
4.8560 USD |
4.4800 USD |
| 2025-01-26 |
5.0000 USD |
194,065.9498 FIL |
4.9790 USD |
4.9530 USD |
5.1820 USD |
5.1360 USD |
| 2025-01-25 |
4.9950 USD |
228,978.9216 FIL |
5.0110 USD |
4.9280 USD |
5.0770 USD |
5.0170 USD |
| 2025-01-24 |
5.0600 USD |
359,819.9357 FIL |
5.0690 USD |
4.8970 USD |
5.2050 USD |
5.0650 USD |