Identifier on OKEx: FIL-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.0578 ETH |
3,090.6359 FIL |
0.0585 ETH |
0.0566 ETH |
0.0603 ETH |
0.0571 ETH |
| 2021-04-30 |
0.0563 ETH |
5,587.9941 FIL |
0.0543 ETH |
0.0539 ETH |
0.0582 ETH |
0.0582 ETH |
| 2021-04-29 |
0.0546 ETH |
1,280.5979 FIL |
0.0551 ETH |
0.0536 ETH |
0.0559 ETH |
0.0540 ETH |
| 2021-04-28 |
0.0565 ETH |
1,664.9972 FIL |
0.0575 ETH |
0.0552 ETH |
0.0584 ETH |
0.0555 ETH |
| 2021-04-27 |
0.0579 ETH |
3,121.1795 FIL |
0.0586 ETH |
0.0572 ETH |
0.0621 ETH |
0.0572 ETH |
| 2021-04-26 |
0.0579 ETH |
2,540.8262 FIL |
0.0581 ETH |
0.0562 ETH |
0.0607 ETH |
0.0576 ETH |
| 2021-04-25 |
0.0589 ETH |
1,839.3353 FIL |
0.0596 ETH |
0.0578 ETH |
0.0610 ETH |
0.0582 ETH |
| 2021-04-24 |
0.0592 ETH |
1,763.5390 FIL |
0.0581 ETH |
0.0572 ETH |
0.0610 ETH |
0.0603 ETH |
| 2021-04-23 |
0.0581 ETH |
3,118.7982 FIL |
0.0575 ETH |
0.0575 ETH |
0.0627 ETH |
0.0586 ETH |
| 2021-04-22 |
0.0607 ETH |
4,364.6430 FIL |
0.0637 ETH |
0.0572 ETH |
0.0640 ETH |
0.0577 ETH |
| 2021-04-21 |
0.0673 ETH |
2,812.8862 FIL |
0.0707 ETH |
0.0634 ETH |
0.0707 ETH |
0.0638 ETH |
| 2021-04-20 |
0.0719 ETH |
1,708.4251 FIL |
0.0730 ETH |
0.0695 ETH |
0.0733 ETH |
0.0708 ETH |
| 2021-04-19 |
0.0721 ETH |
1,904.5902 FIL |
0.0716 ETH |
0.0696 ETH |
0.0737 ETH |
0.0725 ETH |
| 2021-04-18 |
0.0745 ETH |
6,151.2551 FIL |
0.0769 ETH |
0.0604 ETH |
0.0804 ETH |
0.0721 ETH |
| 2021-04-17 |
0.0757 ETH |
2,923.0727 FIL |
0.0749 ETH |
0.0730 ETH |
0.0779 ETH |
0.0765 ETH |
| 2021-04-16 |
0.0723 ETH |
5,185.9082 FIL |
0.0698 ETH |
0.0674 ETH |
0.0814 ETH |
0.0747 ETH |
| 2021-04-15 |
0.0706 ETH |
2,181.4839 FIL |
0.0714 ETH |
0.0684 ETH |
0.0725 ETH |
0.0698 ETH |
| 2021-04-14 |
0.0718 ETH |
4,163.7792 FIL |
0.0724 ETH |
0.0681 ETH |
0.0758 ETH |
0.0711 ETH |
| 2021-04-13 |
0.0746 ETH |
2,452.7110 FIL |
0.0764 ETH |
0.0725 ETH |
0.0794 ETH |
0.0728 ETH |
| 2021-04-12 |
0.0797 ETH |
2,020.1567 FIL |
0.0824 ETH |
0.0750 ETH |
0.0845 ETH |
0.0769 ETH |
| 2021-04-11 |
0.0837 ETH |
1,926.3206 FIL |
0.0845 ETH |
0.0810 ETH |
0.0863 ETH |
0.0828 ETH |
| 2021-04-10 |
0.0836 ETH |
3,196.1056 FIL |
0.0830 ETH |
0.0811 ETH |
0.0900 ETH |
0.0842 ETH |
| 2021-04-09 |
0.0778 ETH |
3,567.4216 FIL |
0.0728 ETH |
0.0714 ETH |
0.0841 ETH |
0.0827 ETH |
| 2021-04-08 |
0.0722 ETH |
3,737.3172 FIL |
0.0710 ETH |
0.0684 ETH |
0.0813 ETH |
0.0734 ETH |
| 2021-04-07 |
0.0764 ETH |
8,584.6894 FIL |
0.0813 ETH |
0.0665 ETH |
0.0813 ETH |
0.0714 ETH |
| 2021-04-06 |
0.0832 ETH |
1,960.2355 FIL |
0.0849 ETH |
0.0799 ETH |
0.0857 ETH |
0.0814 ETH |
| 2021-04-05 |
0.0857 ETH |
1,864.6274 FIL |
0.0864 ETH |
0.0840 ETH |
0.0895 ETH |
0.0849 ETH |
| 2021-04-04 |
0.0837 ETH |
5,384.1492 FIL |
0.0817 ETH |
0.0803 ETH |
0.0964 ETH |
0.0856 ETH |
| 2021-04-03 |
0.0852 ETH |
6,489.8449 FIL |
0.0890 ETH |
0.0783 ETH |
0.0907 ETH |
0.0814 ETH |
| 2021-04-02 |
0.1030 ETH |
15,094.3847 FIL |
0.1179 ETH |
0.0881 ETH |
0.1232 ETH |
0.0881 ETH |
| 2021-04-01 |
0.1099 ETH |
11,471.3960 FIL |
0.1006 ETH |
0.0944 ETH |
0.1236 ETH |
0.1191 ETH |
| 2021-03-31 |
0.0900 ETH |
13,879.0694 FIL |
0.0799 ETH |
0.0778 ETH |
0.1000 ETH |
0.1000 ETH |
| 2021-03-30 |
0.0753 ETH |
5,038.0485 FIL |
0.0709 ETH |
0.0678 ETH |
0.0797 ETH |
0.0796 ETH |
| 2021-03-29 |
0.0718 ETH |
7,008.7668 FIL |
0.0728 ETH |
0.0704 ETH |
0.0767 ETH |
0.0708 ETH |
| 2021-03-28 |
0.0749 ETH |
5,968.5045 FIL |
0.0766 ETH |
0.0729 ETH |
0.0880 ETH |
0.0731 ETH |
| 2021-03-27 |
0.0716 ETH |
17,081.9936 FIL |
0.0664 ETH |
0.0656 ETH |
0.0804 ETH |
0.0768 ETH |
| 2021-03-26 |
0.0614 ETH |
5,310.2396 FIL |
0.0562 ETH |
0.0549 ETH |
0.0669 ETH |
0.0665 ETH |
| 2021-03-25 |
0.0552 ETH |
18,639.7144 FIL |
0.0537 ETH |
0.0529 ETH |
0.0592 ETH |
0.0566 ETH |
| 2021-03-24 |
0.0518 ETH |
3,986.0979 FIL |
0.0500 ETH |
0.0478 ETH |
0.0542 ETH |
0.0535 ETH |
| 2021-03-23 |
0.0469 ETH |
3,343.1831 FIL |
0.0445 ETH |
0.0435 ETH |
0.0493 ETH |
0.0492 ETH |
| 2021-03-22 |
0.0451 ETH |
1,856.0558 FIL |
0.0456 ETH |
0.0438 ETH |
0.0458 ETH |
0.0445 ETH |
| 2021-03-21 |
0.0459 ETH |
2,004.3639 FIL |
0.0460 ETH |
0.0444 ETH |
0.0466 ETH |
0.0457 ETH |
| 2021-03-20 |
0.0460 ETH |
3,312.2768 FIL |
0.0461 ETH |
0.0442 ETH |
0.0467 ETH |
0.0458 ETH |
| 2021-03-19 |
0.0445 ETH |
7,717.1131 FIL |
0.0432 ETH |
0.0405 ETH |
0.0472 ETH |
0.0457 ETH |
| 2021-03-18 |
0.0431 ETH |
12,581.2833 FIL |
0.0431 ETH |
0.0425 ETH |
0.0531 ETH |
0.0431 ETH |
| 2021-03-17 |
0.0381 ETH |
9,741.3453 FIL |
0.0333 ETH |
0.0330 ETH |
0.0438 ETH |
0.0428 ETH |
| 2021-03-16 |
0.0321 ETH |
2,857.3654 FIL |
0.0312 ETH |
0.0296 ETH |
0.0330 ETH |
0.0329 ETH |
| 2021-03-15 |
0.0300 ETH |
6,349.1622 FIL |
0.0290 ETH |
0.0290 ETH |
0.0310 ETH |
0.0309 ETH |
| 2021-03-14 |
0.0277 ETH |
4,881.3092 FIL |
0.0265 ETH |
0.0256 ETH |
0.0371 ETH |
0.0289 ETH |
| 2021-03-13 |
0.0256 ETH |
4,295.8466 FIL |
0.0247 ETH |
0.0244 ETH |
0.0272 ETH |
0.0265 ETH |