Filecoin Historical Data

FIL Page 18
Download
Date Close Price change Market cap Trading volume
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
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