Filecoin Historical Data

FIL Page 14
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 3.64
+0.01%
$ 2.12 billion $ 100.67 million
Aug 29, 2024 $ 3.64
-0.06%
$ 2.12 billion $ 87.72 million
Aug 28, 2024 $ 3.64
-2.09%
$ 2.12 billion $ 127.42 million
Aug 27, 2024 $ 3.72
-5.33%
$ 2.16 billion $ 118.26 million
Aug 26, 2024 $ 3.93
-5.46%
$ 2.28 billion $ 108.36 million
Aug 25, 2024 $ 4.16
-2.01%
$ 2.42 billion $ 101.37 million
Aug 24, 2024 $ 4.24
+0.45%
$ 2.46 billion $ 105.24 million
Aug 23, 2024 $ 4.22
+7.01%
$ 2.45 billion $ 131.14 million
Aug 22, 2024 $ 3.95
+4.10%
$ 2.29 billion $ 93.47 million
Aug 21, 2024 $ 3.79
+3.85%
$ 2.2 billion $ 95.37 million
Aug 20, 2024 $ 3.65
+0.79%
$ 2.12 billion $ 83.82 million
Aug 19, 2024 $ 3.62
+2.09%
$ 2.1 billion $ 76.22 million
Aug 18, 2024 $ 3.55
-0.46%
$ 2.05 billion $ 60.38 million
Aug 17, 2024 $ 3.56
+1.84%
$ 2.06 billion $ 52.86 million
Aug 16, 2024 $ 3.5
-0.05%
$ 2.03 billion $ 99.99 million
Aug 15, 2024 $ 3.5
-2.27%
$ 2.02 billion $ 103.46 million
Aug 14, 2024 $ 3.58
-3.31%
$ 2.07 billion $ 94.08 million
Aug 13, 2024 $ 3.71
-0.79%
$ 2.14 billion $ 94.95 million
Aug 12, 2024 $ 3.74
+7.06%
$ 2.16 billion $ 112.83 million
Aug 11, 2024 $ 3.49
-7.61%
$ 2.01 billion $ 85.55 million
Aug 10, 2024 $ 3.78
+0.35%
$ 2.18 billion $ 62.62 million
Aug 9, 2024 $ 3.76
-1.67%
$ 2.17 billion $ 94.19 million
Aug 8, 2024 $ 3.83
+14.24%
$ 2.21 billion $ 132.85 million
Aug 7, 2024 $ 3.35
-4.10%
$ 1.93 billion $ 120.99 million
Aug 6, 2024 $ 3.49
+7.81%
$ 2.01 billion $ 167.25 million
Aug 5, 2024 $ 3.24
-8.22%
$ 1.87 billion $ 480.26 million
Aug 4, 2024 $ 3.53
-4.35%
$ 2.03 billion $ 138.35 million
Aug 3, 2024 $ 3.69
-4.68%
$ 2.12 billion $ 134.43 million
Aug 2, 2024 $ 3.87
-7.02%
$ 2.23 billion $ 143.26 million
Aug 1, 2024 $ 4.16
-1.09%
$ 2.39 billion $ 114.71 million
Jul 31, 2024 $ 4.21
-2.80%
$ 2.42 billion $ 95.6 million
Jul 30, 2024 $ 4.33
-2.45%
$ 2.49 billion $ 92.81 million
Jul 29, 2024 $ 4.44
-0.13%
$ 2.55 billion $ 98.33 million
Jul 28, 2024 $ 4.45
-2.81%
$ 2.55 billion $ 86.41 million
Jul 27, 2024 $ 4.58
-1.36%
$ 2.63 billion $ 147.4 million
Jul 26, 2024 $ 4.64
+10.59%
$ 2.66 billion $ 172.7 million
Jul 25, 2024 $ 4.2
-1.64%
$ 2.41 billion $ 134.27 million
Jul 24, 2024 $ 4.27
-4.08%
$ 2.45 billion $ 103.89 million
Jul 23, 2024 $ 4.45
-1.52%
$ 2.55 billion $ 124.17 million
Jul 22, 2024 $ 4.52
-5.35%
$ 2.59 billion $ 331.79 million
Jul 21, 2024 $ 4.77
+1.34%
$ 2.73 billion $ 127.12 million
Jul 20, 2024 $ 4.71
+1.24%
$ 2.7 billion $ 124.3 million
Jul 19, 2024 $ 4.65
+6.13%
$ 2.66 billion $ 150.15 million
Jul 18, 2024 $ 4.39
-3.72%
$ 2.51 billion $ 131.02 million
Jul 17, 2024 $ 4.55
+0.44%
$ 2.6 billion $ 190.84 million
Jul 16, 2024 $ 4.53
+1.97%
$ 2.59 billion $ 177.54 million
Jul 15, 2024 $ 4.45
+4.10%
$ 2.54 billion $ 144.7 million
Jul 14, 2024 $ 4.27
-0.24%
$ 2.44 billion $ 97.78 million
Jul 13, 2024 $ 4.28
+3.97%
$ 2.44 billion $ 113.36 million
Jul 12, 2024 $ 4.12
+0.91%
$ 2.35 billion $ 122.35 million