Filecoin Historical Data

FIL Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 2.93
-3.25%
$ 1.88 billion $ 126.21 million
Mar 17, 2025 $ 3.02
+6.56%
$ 1.95 billion $ 120.55 million
Mar 16, 2025 $ 2.84
-3.81%
$ 1.83 billion $ 83.4 million
Mar 15, 2025 $ 2.95
+2.97%
$ 1.9 billion $ 69.9 million
Mar 14, 2025 $ 2.91
+6.09%
$ 1.88 billion $ 107.98 million
Mar 13, 2025 $ 2.75
-1.52%
$ 1.77 billion $ 117.37 million
Mar 12, 2025 $ 2.79
+1.82%
$ 1.79 billion $ 121.39 million
Mar 11, 2025 $ 2.74
+3.43%
$ 1.76 billion $ 197.29 million
Mar 10, 2025 $ 2.65
-4.86%
$ 1.7 billion $ 170.95 million
Mar 9, 2025 $ 2.78
-10.36%
$ 1.79 billion $ 132.17 million
Mar 8, 2025 $ 3.11
-0.30%
$ 2 billion $ 99.06 million
Mar 7, 2025 $ 3.11
+0.81%
$ 2 billion $ 192.51 million
Mar 6, 2025 $ 3.09
-1.48%
$ 1.99 billion $ 126.57 million
Mar 5, 2025 $ 3.14
+3.92%
$ 2.01 billion $ 142.86 million
Mar 4, 2025 $ 3.02
-1.74%
$ 1.94 billion $ 265.93 million
Mar 3, 2025 $ 3.07
-13.72%
$ 1.97 billion $ 238.75 million
Mar 2, 2025 $ 3.56
+9.82%
$ 2.28 billion $ 218.99 million
Mar 1, 2025 $ 3.24
-0.16%
$ 2.08 billion $ 100.14 million
Feb 28, 2025 $ 3.25
-0.48%
$ 2.08 billion $ 220.24 million
Feb 27, 2025 $ 3.26
+3.65%
$ 2.09 billion $ 148.62 million
Feb 26, 2025 $ 3.15
+0.19%
$ 2.01 billion $ 164.94 million
Feb 25, 2025 $ 3.14
+4.07%
$ 2 billion $ 239.46 million
Feb 24, 2025 $ 3.02
-11.66%
$ 1.93 billion $ 194.5 million
Feb 23, 2025 $ 3.42
-0.49%
$ 2.18 billion $ 83.1 million
Feb 22, 2025 $ 3.43
+3.54%
$ 2.19 billion $ 89.25 million
Feb 21, 2025 $ 3.32
-5.28%
$ 2.1 billion $ 178.76 million
Feb 20, 2025 $ 3.5
+5.22%
$ 2.22 billion $ 126.26 million
Feb 19, 2025 $ 3.33
+3.10%
$ 2.11 billion $ 98.3 million
Feb 18, 2025 $ 3.23
-6.05%
$ 2.04 billion $ 158.94 million
Feb 17, 2025 $ 3.43
+1.06%
$ 2.17 billion $ 114.3 million
Feb 16, 2025 $ 3.4
-0.56%
$ 2.15 billion $ 76.13 million
Feb 15, 2025 $ 3.42
-3.15%
$ 2.16 billion $ 77.29 million
Feb 14, 2025 $ 3.53
+3.76%
$ 2.24 billion $ 113.15 million
Feb 13, 2025 $ 3.4
-2.16%
$ 2.14 billion $ 105.71 million
Feb 12, 2025 $ 3.48
+4.05%
$ 2.19 billion $ 171.08 million
Feb 11, 2025 $ 3.34
-2.40%
$ 2.1 billion $ 109.3 million
Feb 10, 2025 $ 3.42
+3.24%
$ 2.15 billion $ 136.8 million
Feb 9, 2025 $ 3.32
+0.25%
$ 2.08 billion $ 102.43 million
Feb 8, 2025 $ 3.31
+3.73%
$ 2.08 billion $ 101.9 million
Feb 7, 2025 $ 3.19
+2.11%
$ 2 billion $ 152.4 million
Feb 6, 2025 $ 3.12
-3.73%
$ 1.96 billion $ 152.52 million
Feb 5, 2025 $ 3.24
-3.04%
$ 2.04 billion $ 142.92 million
Feb 4, 2025 $ 3.34
-4.64%
$ 2.1 billion $ 239.21 million
Feb 3, 2025 $ 3.51
-2.62%
$ 2.2 billion $ 704.51 million
Feb 2, 2025 $ 3.6
-17.80%
$ 2.26 billion $ 370.6 million
Feb 1, 2025 $ 4.38
-8.90%
$ 2.75 billion $ 120.32 million
Jan 31, 2025 $ 4.81
+0.00%
$ 3.01 billion $ 157.06 million
Jan 30, 2025 $ 4.81
+6.61%
$ 2.99 billion $ 130.63 million
Jan 29, 2025 $ 4.51
+2.61%
$ 2.81 billion $ 135.81 million
Jan 28, 2025 $ 4.4
-5.64%
$ 2.74 billion $ 175.2 million