Filecoin Historical Data

FIL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 4.8
-1.35%
$ 2.31 billion $ 261.19 million
Dec 14, 2023 $ 4.87
+3.10%
$ 2.34 billion $ 233.66 million
Dec 13, 2023 $ 4.72
+1.71%
$ 2.27 billion $ 195.15 million
Dec 12, 2023 $ 4.64
+0.63%
$ 2.23 billion $ 264.59 million
Dec 11, 2023 $ 4.62
-10.26%
$ 2.2 billion $ 331.15 million
Dec 10, 2023 $ 5.14
+0.27%
$ 2.46 billion $ 216.9 million
Dec 9, 2023 $ 5.13
-1.68%
$ 2.45 billion $ 333.48 million
Dec 8, 2023 $ 5.22
+3.75%
$ 2.48 billion $ 245.01 million
Dec 7, 2023 $ 5.03
+6.43%
$ 2.39 billion $ 304.8 million
Dec 6, 2023 $ 4.72
-1.02%
$ 2.25 billion $ 248.75 million
Dec 5, 2023 $ 4.77
+1.05%
$ 2.27 billion $ 258.2 million
Dec 4, 2023 $ 4.72
+3.36%
$ 2.24 billion $ 295.48 million
Dec 3, 2023 $ 4.57
-1.88%
$ 2.17 billion $ 162.85 million
Dec 2, 2023 $ 4.66
+3.57%
$ 2.21 billion $ 129.28 million
Dec 1, 2023 $ 4.5
+2.71%
$ 2.13 billion $ 129.05 million
Nov 30, 2023 $ 4.38
-1.16%
$ 2.07 billion $ 116.54 million
Nov 29, 2023 $ 4.43
-2.25%
$ 2.09 billion $ 142.74 million
Nov 28, 2023 $ 4.53
-0.20%
$ 2.14 billion $ 147.67 million
Nov 27, 2023 $ 4.54
-1.19%
$ 2.15 billion $ 159.89 million
Nov 26, 2023 $ 4.6
-3.78%
$ 2.17 billion $ 141.19 million
Nov 25, 2023 $ 4.78
+2.94%
$ 2.26 billion $ 116.89 million
Nov 24, 2023 $ 4.64
+3.13%
$ 2.19 billion $ 144.98 million
Nov 23, 2023 $ 4.5
+0.75%
$ 2.12 billion $ 130.21 million
Nov 22, 2023 $ 4.47
+6.24%
$ 2.11 billion $ 169.84 million
Nov 21, 2023 $ 4.2
-10.31%
$ 1.98 billion $ 321.21 million
Nov 20, 2023 $ 4.69
-4.01%
$ 2.21 billion $ 166.49 million
Nov 19, 2023 $ 4.88
+3.52%
$ 2.3 billion $ 157.11 million
Nov 18, 2023 $ 4.72
-0.34%
$ 2.22 billion $ 181.19 million
Nov 17, 2023 $ 4.73
-2.52%
$ 2.23 billion $ 253.49 million
Nov 16, 2023 $ 4.85
-7.00%
$ 2.28 billion $ 338.32 million
Nov 15, 2023 $ 5.22
+8.94%
$ 2.45 billion $ 289.09 million
Nov 14, 2023 $ 4.79
-4.35%
$ 2.25 billion $ 338.02 million
Nov 13, 2023 $ 5.01
-2.70%
$ 2.34 billion $ 616.84 million
Nov 12, 2023 $ 5.15
+8.62%
$ 2.4 billion $ 263.71 million
Nov 11, 2023 $ 4.74
+3.38%
$ 2.22 billion $ 260.13 million
Nov 10, 2023 $ 4.58
+1.89%
$ 2.13 billion $ 205.57 million
Nov 9, 2023 $ 4.5
+1.42%
$ 2.09 billion $ 301.3 million
Nov 8, 2023 $ 4.44
+4.59%
$ 2.07 billion $ 152.76 million
Nov 7, 2023 $ 4.24
-3.06%
$ 1.97 billion $ 198.01 million
Nov 6, 2023 $ 4.37
+5.52%
$ 2.02 billion $ 200.76 million
Nov 5, 2023 $ 4.15
+2.38%
$ 1.92 billion $ 136.9 million
Nov 4, 2023 $ 4.05
+2.55%
$ 1.88 billion $ 104.52 million
Nov 3, 2023 $ 3.95
-3.98%
$ 1.83 billion $ 188.82 million
Nov 2, 2023 $ 4.11
+4.20%
$ 1.9 billion $ 237.86 million
Nov 1, 2023 $ 3.95
+3.11%
$ 1.82 billion $ 164.77 million
Oct 31, 2023 $ 3.83
-0.92%
$ 1.77 billion $ 162.7 million
Oct 30, 2023 $ 3.86
+1.76%
$ 1.78 billion $ 125.63 million
Oct 29, 2023 $ 3.8
+1.49%
$ 1.75 billion $ 105.06 million
Oct 28, 2023 $ 3.74
+4.17%
$ 1.73 billion $ 73.81 million
Oct 27, 2023 $ 3.59
-3.88%
$ 1.66 billion $ 117.48 million