Filecoin Historical Data

FIL Page 16
Download
Date Close Price change Market cap Trading volume
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
May 13, 2024 $ 5.6
-0.10%
$ 3.09 billion $ 177.55 million
May 12, 2024 $ 5.61
-0.03%
$ 3.09 billion $ 83.26 million
May 11, 2024 $ 5.61
-0.25%
$ 3.09 billion $ 110.13 million
May 10, 2024 $ 5.62
-5.08%
$ 3.09 billion $ 177.5 million
May 9, 2024 $ 5.92
+3.80%
$ 3.25 billion $ 144.46 million
May 8, 2024 $ 5.71
-1.17%
$ 3.13 billion $ 159.05 million
May 7, 2024 $ 5.77
-4.21%
$ 3.17 billion $ 187.96 million
May 6, 2024 $ 6.03
-2.09%
$ 3.3 billion $ 238.1 million
May 5, 2024 $ 6.16
+1.66%
$ 3.37 billion $ 192.98 million
May 4, 2024 $ 6.06
+0.16%
$ 3.31 billion $ 157.14 million
May 3, 2024 $ 6.05
+1.93%
$ 3.31 billion $ 171.1 million
May 2, 2024 $ 5.93
+3.73%
$ 3.24 billion $ 196.28 million
May 1, 2024 $ 5.68
+0.94%
$ 3.13 billion $ 307.21 million
Apr 30, 2024 $ 5.62
-5.01%
$ 3.07 billion $ 248.3 million
Apr 29, 2024 $ 5.92
+0.38%
$ 3.22 billion $ 187.86 million
Apr 28, 2024 $ 5.9
-0.42%
$ 3.21 billion $ 147.14 million
Apr 27, 2024 $ 5.92
-1.34%
$ 3.22 billion $ 198.05 million
Apr 26, 2024 $ 6
+0.17%
$ 3.26 billion $ 182.89 million
Apr 25, 2024 $ 5.99
-0.93%
$ 3.26 billion $ 193.67 million
Apr 24, 2024 $ 6.05
-5.28%
$ 3.28 billion $ 275.44 million
Apr 23, 2024 $ 6.39
-2.82%
$ 3.46 billion $ 179.32 million
Apr 22, 2024 $ 6.57
+1.48%
$ 3.56 billion $ 246.74 million
Apr 21, 2024 $ 6.48
-2.60%
$ 3.5 billion $ 223.62 million
Apr 20, 2024 $ 6.65
+8.29%
$ 3.59 billion $ 214.45 million
Apr 19, 2024 $ 6.14
+2.42%
$ 3.31 billion $ 373.4 million
Apr 18, 2024 $ 6
+2.53%
$ 3.23 billion $ 260.17 million
Apr 17, 2024 $ 5.85
-3.78%
$ 3.15 billion $ 301.04 million
Apr 16, 2024 $ 6.08
+1.17%
$ 3.27 billion $ 392.16 million
Apr 15, 2024 $ 6.01
-2.40%
$ 3.24 billion $ 539.07 million
Apr 14, 2024 $ 6.15
+7.76%
$ 3.31 billion $ 662.18 million
Apr 13, 2024 $ 5.71
-13.66%
$ 3.07 billion $ 938.49 million
Apr 12, 2024 $ 6.62
-17.84%
$ 3.55 billion $ 792.42 million
Apr 11, 2024 $ 8.05
-5.15%
$ 4.32 billion $ 364.55 million
Apr 10, 2024 $ 8.49
-1.96%
$ 4.53 billion $ 408.87 million
Apr 9, 2024 $ 8.66
-7.02%
$ 4.62 billion $ 391.86 million
Apr 8, 2024 $ 9.31
+5.45%
$ 4.97 billion $ 320.94 million
Apr 7, 2024 $ 8.83
+2.92%
$ 4.71 billion $ 219.38 million
Apr 6, 2024 $ 8.58
+2.24%
$ 4.57 billion $ 183.8 million
Apr 5, 2024 $ 8.39
-2.82%
$ 4.47 billion $ 324.48 million
Apr 4, 2024 $ 8.64
+2.55%
$ 4.59 billion $ 358.88 million
Apr 3, 2024 $ 8.42
-1.70%
$ 4.48 billion $ 387.84 million