Filecoin Historical Data

FIL Page 14
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $ 4.42
+1.96%
$ 2.5 billion $ 100.19 million
Jul 1, 2024 $ 4.33
-3.31%
$ 2.45 billion $ 121.73 million
Jun 30, 2024 $ 4.48
+3.03%
$ 2.54 billion $ 97.55 million
Jun 29, 2024 $ 4.35
-0.81%
$ 2.46 billion $ 78.63 million
Jun 28, 2024 $ 4.38
-2.69%
$ 2.48 billion $ 127.27 million
Jun 27, 2024 $ 4.5
+2.47%
$ 2.55 billion $ 118.22 million
Jun 26, 2024 $ 4.4
-1.07%
$ 2.48 billion $ 118.16 million
Jun 25, 2024 $ 4.44
+1.05%
$ 2.51 billion $ 139.47 million
Jun 24, 2024 $ 4.4
+2.51%
$ 2.48 billion $ 250.28 million
Jun 23, 2024 $ 4.29
-2.07%
$ 2.42 billion $ 106.84 million
Jun 22, 2024 $ 4.38
-0.44%
$ 2.47 billion $ 81.18 million
Jun 21, 2024 $ 4.4
-0.18%
$ 2.48 billion $ 131.56 million
Jun 20, 2024 $ 4.41
-0.80%
$ 2.49 billion $ 148.16 million
Jun 19, 2024 $ 4.44
+2.11%
$ 2.5 billion $ 164.36 million
Jun 18, 2024 $ 4.35
-11.70%
$ 2.45 billion $ 337.02 million
Jun 17, 2024 $ 4.93
-5.99%
$ 2.78 billion $ 230.13 million
Jun 16, 2024 $ 5.24
+0.30%
$ 2.95 billion $ 98.57 million
Jun 15, 2024 $ 5.23
+2.57%
$ 2.94 billion $ 149.28 million
Jun 14, 2024 $ 5.1
-5.32%
$ 2.87 billion $ 224.54 million
Jun 13, 2024 $ 5.38
-4.84%
$ 3.03 billion $ 221.37 million
Jun 12, 2024 $ 5.66
+5.00%
$ 3.18 billion $ 253.14 million
Jun 11, 2024 $ 5.39
-7.03%
$ 3.03 billion $ 312.47 million
Jun 10, 2024 $ 5.79
-5.47%
$ 3.26 billion $ 285.03 million
Jun 9, 2024 $ 6.13
+1.21%
$ 3.44 billion $ 295.35 million
Jun 8, 2024 $ 6.06
-0.97%
$ 3.4 billion $ 380.26 million
Jun 7, 2024 $ 6.12
+2.65%
$ 3.43 billion $ 649.81 million
Jun 6, 2024 $ 5.96
-1.94%
$ 3.34 billion $ 156.77 million
Jun 5, 2024 $ 6.07
+1.95%
$ 3.4 billion $ 181.19 million
Jun 4, 2024 $ 5.96
+2.94%
$ 3.34 billion $ 163.78 million
Jun 3, 2024 $ 5.79
-0.41%
$ 3.24 billion $ 163.88 million
Jun 2, 2024 $ 5.81
+0.29%
$ 3.25 billion $ 126.15 million
Jun 1, 2024 $ 5.8
+1.05%
$ 3.24 billion $ 77.42 million
May 31, 2024 $ 5.74
-1.26%
$ 3.2 billion $ 130.69 million
May 30, 2024 $ 5.81
+0.37%
$ 3.24 billion $ 157.1 million
May 29, 2024 $ 5.79
-2.57%
$ 3.22 billion $ 166.88 million
May 28, 2024 $ 5.94
-2.87%
$ 3.31 billion $ 189.78 million
May 27, 2024 $ 6.12
+4.47%
$ 3.4 billion $ 170.24 million
May 26, 2024 $ 5.85
-2.53%
$ 3.26 billion $ 123.22 million
May 25, 2024 $ 6.01
+3.22%
$ 3.34 billion $ 122.13 million
May 24, 2024 $ 5.82
+0.50%
$ 3.23 billion $ 192.97 million
May 23, 2024 $ 5.79
-5.37%
$ 3.22 billion $ 289.09 million
May 22, 2024 $ 6.12
-1.87%
$ 3.4 billion $ 203.51 million
May 21, 2024 $ 6.23
+1.07%
$ 3.46 billion $ 259.4 million
May 20, 2024 $ 6.17
+11.09%
$ 3.41 billion $ 239.85 million
May 19, 2024 $ 5.55
-5.07%
$ 3.07 billion $ 156.43 million
May 18, 2024 $ 5.85
-0.58%
$ 3.23 billion $ 112.69 million
May 17, 2024 $ 5.88
+2.35%
$ 3.25 billion $ 151.98 million
May 16, 2024 $ 5.75
-0.61%
$ 3.17 billion $ 185.25 million
May 15, 2024 $ 5.78
+8.14%
$ 3.19 billion $ 169.17 million
May 14, 2024 $ 5.35
-4.49%
$ 2.95 billion $ 153.74 million