Filecoin Historical Data

FIL Page 11
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 4.66
-4.26%
$ 2.9 billion $ 343.57 million
Jan 26, 2025 $ 4.87
-2.37%
$ 3.03 billion $ 119.55 million
Jan 25, 2025 $ 4.99
-0.58%
$ 3.1 billion $ 114.72 million
Jan 24, 2025 $ 5.01
-0.92%
$ 3.12 billion $ 169.32 million
Jan 23, 2025 $ 5.06
+1.23%
$ 3.14 billion $ 196.92 million
Jan 22, 2025 $ 5
-4.88%
$ 3.1 billion $ 154.98 million
Jan 21, 2025 $ 5.26
+3.04%
$ 3.26 billion $ 304.24 million
Jan 20, 2025 $ 5.1
+2.44%
$ 3.17 billion $ 574.46 million
Jan 19, 2025 $ 4.98
-8.74%
$ 3.09 billion $ 395.03 million
Jan 18, 2025 $ 5.46
-6.53%
$ 3.39 billion $ 288.24 million
Jan 17, 2025 $ 5.84
+4.06%
$ 3.62 billion $ 221.58 million
Jan 16, 2025 $ 5.61
-0.81%
$ 3.48 billion $ 287.33 million
Jan 15, 2025 $ 5.65
+8.49%
$ 3.51 billion $ 257.82 million
Jan 14, 2025 $ 5.21
+5.89%
$ 3.24 billion $ 150.55 million
Jan 13, 2025 $ 4.92
-3.26%
$ 3.06 billion $ 270.86 million
Jan 12, 2025 $ 5.09
-2.22%
$ 3.16 billion $ 87.56 million
Jan 11, 2025 $ 5.2
-0.17%
$ 3.23 billion $ 94.16 million
Jan 10, 2025 $ 5.21
+3.24%
$ 3.23 billion $ 190.79 million
Jan 9, 2025 $ 5.05
-1.33%
$ 3.13 billion $ 233.89 million
Jan 8, 2025 $ 5.12
-4.35%
$ 3.17 billion $ 287.67 million
Jan 7, 2025 $ 5.35
-10.57%
$ 3.32 billion $ 327.35 million
Jan 6, 2025 $ 5.98
-11.60%
$ 3.7 billion $ 390.52 million
Jan 5, 2025 $ 6.77
+19.98%
$ 4.19 billion $ 84.32 million
Jan 4, 2025 $ 5.64
-0.41%
$ 3.49 billion $ 143.53 million
Jan 3, 2025 $ 5.66
+6.64%
$ 3.5 billion $ 211.23 million
Jan 2, 2025 $ 5.31
+3.68%
$ 3.27 billion $ 179.88 million
Jan 1, 2025 $ 5.12
+3.37%
$ 3.15 billion $ 143.2 million
Dec 31, 2024 $ 4.95
+0.49%
$ 3.05 billion $ 156.91 million
Dec 30, 2024 $ 4.93
-0.59%
$ 3.03 billion $ 197.95 million
Dec 29, 2024 $ 4.96
-26.66%
$ 3.05 billion $ 123.98 million
Dec 28, 2024 $ 6.76
+0.01%
$ 4.15 billion $ 83.21 million
Dec 27, 2024 $ 6.76
+35.73%
$ 4.15 billion $ 82.57 million
Dec 26, 2024 $ 4.98
-6.01%
$ 3.05 billion $ 203.43 million
Dec 25, 2024 $ 5.29
-3.10%
$ 3.25 billion $ 186.25 million
Dec 24, 2024 $ 5.46
+5.20%
$ 3.35 billion $ 286.04 million
Dec 23, 2024 $ 5.19
+7.41%
$ 3.19 billion $ 320.14 million
Dec 22, 2024 $ 4.83
-1.74%
$ 2.97 billion $ 359.29 million
Dec 21, 2024 $ 4.92
-5.58%
$ 3.01 billion $ 503.51 million
Dec 20, 2024 $ 5.21
+2.33%
$ 3.18 billion $ 862.74 million
Dec 19, 2024 $ 5.1
-9.83%
$ 3.12 billion $ 838.4 million
Dec 18, 2024 $ 5.65
-10.02%
$ 3.45 billion $ 580.28 million
Dec 17, 2024 $ 6.28
-4.73%
$ 3.84 billion $ 420.85 million
Dec 16, 2024 $ 6.59
-2.30%
$ 4.03 billion $ 445.98 million
Dec 15, 2024 $ 6.75
+4.87%
$ 4.12 billion $ 319.83 million
Dec 14, 2024 $ 6.43
-4.79%
$ 3.93 billion $ 327.65 million
Dec 13, 2024 $ 6.76
+0.21%
$ 4.12 billion $ 405.72 million
Dec 12, 2024 $ 6.74
+0.58%
$ 4.11 billion $ 575.89 million
Dec 11, 2024 $ 6.7
+6.91%
$ 4.09 billion $ 529.03 million
Dec 10, 2024 $ 6.27
-0.31%
$ 3.82 billion $ 952.1 million
Dec 9, 2024 $ 6.29
-17.50%
$ 3.83 billion $ 1.23 billion