Filecoin Historical Data

FIL Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 5.81
+0.00%
$ 3.5 billion $ 378.78 million
Nov 27, 2024 $ 5.81
+6.91%
$ 3.5 billion $ 462.61 million
Nov 26, 2024 $ 5.44
-0.36%
$ 3.26 billion $ 578.27 million
Nov 25, 2024 $ 5.46
-4.62%
$ 3.27 billion $ 609.88 million
Nov 24, 2024 $ 5.72
+6.49%
$ 3.43 billion $ 1.12 billion
Nov 23, 2024 $ 5.37
+8.88%
$ 3.22 billion $ 898.35 million
Nov 22, 2024 $ 4.93
+8.91%
$ 2.96 billion $ 391.27 million
Nov 21, 2024 $ 4.53
+6.71%
$ 2.72 billion $ 381.38 million
Nov 20, 2024 $ 4.25
-4.15%
$ 2.55 billion $ 260.98 million
Nov 19, 2024 $ 4.43
-2.30%
$ 2.66 billion $ 188.32 million
Nov 18, 2024 $ 4.53
+4.77%
$ 2.71 billion $ 316.67 million
Nov 17, 2024 $ 4.33
-8.76%
$ 2.59 billion $ 377.27 million
Nov 16, 2024 $ 4.74
+12.98%
$ 2.83 billion $ 430.79 million
Nov 15, 2024 $ 4.2
+8.76%
$ 2.51 billion $ 296.25 million
Nov 14, 2024 $ 3.86
-5.20%
$ 2.31 billion $ 256.33 million
Nov 13, 2024 $ 4.07
-3.85%
$ 2.43 billion $ 422.89 million
Nov 12, 2024 $ 4.23
-3.92%
$ 2.53 billion $ 544.39 million
Nov 11, 2024 $ 4.41
+3.26%
$ 2.63 billion $ 404.05 million
Nov 10, 2024 $ 4.27
+5.13%
$ 2.55 billion $ 499.71 million
Nov 9, 2024 $ 4.06
+3.73%
$ 2.42 billion $ 144.82 million
Nov 8, 2024 $ 3.91
+3.90%
$ 2.34 billion $ 260.92 million
Nov 7, 2024 $ 3.77
+1.42%
$ 2.25 billion $ 154.5 million
Nov 6, 2024 $ 3.71
+9.47%
$ 2.22 billion $ 242.75 million
Nov 5, 2024 $ 3.39
+3.65%
$ 2.02 billion $ 88.45 million
Nov 4, 2024 $ 3.27
-2.13%
$ 1.95 billion $ 93.64 million
Nov 3, 2024 $ 3.34
-2.50%
$ 1.99 billion $ 109.66 million
Nov 2, 2024 $ 3.43
-1.18%
$ 2.04 billion $ 55.28 million
Nov 1, 2024 $ 3.47
-1.90%
$ 2.07 billion $ 94.95 million
Oct 31, 2024 $ 3.54
-5.04%
$ 2.11 billion $ 97.48 million
Oct 30, 2024 $ 3.72
+0.43%
$ 2.21 billion $ 101.08 million
Oct 29, 2024 $ 3.71
+2.29%
$ 2.2 billion $ 112.84 million
Oct 28, 2024 $ 3.63
+1.68%
$ 2.15 billion $ 111.31 million
Oct 27, 2024 $ 3.57
+2.72%
$ 2.12 billion $ 55.67 million
Oct 26, 2024 $ 3.47
+0.89%
$ 2.06 billion $ 94.07 million
Oct 25, 2024 $ 3.44
-7.93%
$ 2.04 billion $ 109.7 million
Oct 24, 2024 $ 3.74
+1.11%
$ 2.21 billion $ 68.17 million
Oct 23, 2024 $ 3.7
-2.82%
$ 2.19 billion $ 84.91 million
Oct 22, 2024 $ 3.8
-1.27%
$ 2.25 billion $ 107.42 million
Oct 21, 2024 $ 3.85
-3.33%
$ 2.28 billion $ 116.06 million
Oct 20, 2024 $ 3.98
+5.75%
$ 2.36 billion $ 121.39 million
Oct 19, 2024 $ 3.77
-0.18%
$ 2.23 billion $ 63.74 million
Oct 18, 2024 $ 3.77
+3.62%
$ 2.24 billion $ 96.9 million
Oct 17, 2024 $ 3.64
-2.90%
$ 2.16 billion $ 159.46 million
Oct 16, 2024 $ 3.75
-0.91%
$ 2.22 billion $ 181.55 million
Oct 15, 2024 $ 3.79
-0.79%
$ 2.24 billion $ 272.01 million
Oct 14, 2024 $ 3.82
+7.00%
$ 2.26 billion $ 222.63 million
Oct 13, 2024 $ 3.57
-1.27%
$ 2.11 billion $ 101.64 million
Oct 12, 2024 $ 3.61
+0.82%
$ 2.14 billion $ 105.24 million
Oct 11, 2024 $ 3.58
+1.27%
$ 2.12 billion $ 107.68 million
Oct 10, 2024 $ 3.54
+1.05%
$ 2.09 billion $ 112.11 million