Filecoin Historical Data

FIL Page 17
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 8.57
-8.67%
$ 4.55 billion $ 536.13 million
Apr 1, 2024 $ 9.38
-5.84%
$ 4.98 billion $ 725.39 million
Mar 31, 2024 $ 9.96
+5.56%
$ 5.28 billion $ 255.56 million
Mar 30, 2024 $ 9.44
-2.28%
$ 5 billion $ 410.8 million
Mar 29, 2024 $ 9.66
+3.87%
$ 5.1 billion $ 668.96 million
Mar 28, 2024 $ 9.3
+1.90%
$ 4.91 billion $ 298.69 million
Mar 27, 2024 $ 9.12
-3.41%
$ 4.81 billion $ 543.11 million
Mar 26, 2024 $ 9.45
+0.85%
$ 4.98 billion $ 543.64 million
Mar 25, 2024 $ 9.37
+5.11%
$ 4.94 billion $ 521.77 million
Mar 24, 2024 $ 8.91
+3.29%
$ 4.7 billion $ 265.89 million
Mar 23, 2024 $ 8.63
-1.16%
$ 4.55 billion $ 334.21 million
Mar 22, 2024 $ 8.73
-3.28%
$ 4.59 billion $ 463.2 million
Mar 21, 2024 $ 9.03
+4.52%
$ 4.75 billion $ 517.83 million
Mar 20, 2024 $ 8.64
+7.88%
$ 4.54 billion $ 548.89 million
Mar 19, 2024 $ 8
-9.76%
$ 4.2 billion $ 580.56 million
Mar 18, 2024 $ 8.87
-3.27%
$ 4.66 billion $ 498.17 million
Mar 17, 2024 $ 9.17
+3.78%
$ 4.81 billion $ 479.79 million
Mar 16, 2024 $ 8.84
-9.51%
$ 4.64 billion $ 598.39 million
Mar 15, 2024 $ 9.76
-7.06%
$ 5.12 billion $ 759.93 million
Mar 14, 2024 $ 10.51
-1.21%
$ 5.51 billion $ 632.65 million
Mar 13, 2024 $ 10.63
-2.47%
$ 5.56 billion $ 594.87 million
Mar 12, 2024 $ 10.9
-2.38%
$ 5.7 billion $ 721.09 million
Mar 11, 2024 $ 11.17
+4.45%
$ 5.83 billion $ 721.8 million
Mar 10, 2024 $ 10.69
-3.26%
$ 5.58 billion $ 544.48 million
Mar 9, 2024 $ 11.05
-3.53%
$ 5.75 billion $ 653.03 million
Mar 8, 2024 $ 11.46
+15.41%
$ 5.96 billion $ 1.12 billion
Mar 7, 2024 $ 9.93
-1.30%
$ 5.16 billion $ 630.15 million
Mar 6, 2024 $ 10.06
+13.24%
$ 5.23 billion $ 894.75 million
Mar 5, 2024 $ 8.88
-11.19%
$ 4.61 billion $ 1.19 billion
Mar 4, 2024 $ 10
-4.49%
$ 5.19 billion $ 990.25 million
Mar 3, 2024 $ 10.47
+12.60%
$ 5.43 billion $ 1.53 billion
Mar 2, 2024 $ 9.3
+13.27%
$ 4.82 billion $ 961.71 million
Mar 1, 2024 $ 8.21
+1.09%
$ 4.25 billion $ 453.67 million
Feb 29, 2024 $ 8.12
+5.16%
$ 4.19 billion $ 882.46 million
Feb 28, 2024 $ 7.73
+0.79%
$ 3.98 billion $ 793.23 million
Feb 27, 2024 $ 7.66
-5.90%
$ 3.95 billion $ 493.53 million
Feb 26, 2024 $ 8.15
+0.35%
$ 4.19 billion $ 415.87 million
Feb 25, 2024 $ 8.12
+0.17%
$ 4.17 billion $ 558.94 million
Feb 24, 2024 $ 8.1
+1.37%
$ 4.17 billion $ 403.52 million
Feb 23, 2024 $ 7.99
-0.86%
$ 4.11 billion $ 766.47 million
Feb 22, 2024 $ 8.06
+11.30%
$ 4.13 billion $ 842.89 million
Feb 21, 2024 $ 7.24
-6.36%
$ 3.71 billion $ 610.82 million
Feb 20, 2024 $ 7.74
+4.38%
$ 3.95 billion $ 1.37 billion
Feb 19, 2024 $ 7.41
+18.08%
$ 3.79 billion $ 881.89 million
Feb 18, 2024 $ 6.28
+1.12%
$ 3.21 billion $ 372.22 million
Feb 17, 2024 $ 6.21
+7.11%
$ 3.17 billion $ 505.61 million
Feb 16, 2024 $ 5.79
-1.22%
$ 2.96 billion $ 254.17 million
Feb 15, 2024 $ 5.87
+4.94%
$ 2.99 billion $ 261.85 million
Feb 14, 2024 $ 5.59
+1.87%
$ 2.85 billion $ 194.99 million
Feb 13, 2024 $ 5.49
+0.57%
$ 2.79 billion $ 213.06 million