Filecoin Historical Data

FIL Page 18
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 5.46
+2.80%
$ 2.76 billion $ 149.86 million
Feb 11, 2024 $ 5.31
-0.91%
$ 2.69 billion $ 124.67 million
Feb 10, 2024 $ 5.36
-2.18%
$ 2.71 billion $ 130.98 million
Feb 9, 2024 $ 5.48
+4.84%
$ 2.77 billion $ 217.84 million
Feb 8, 2024 $ 5.22
+0.75%
$ 2.64 billion $ 137.61 million
Feb 7, 2024 $ 5.18
+2.28%
$ 2.62 billion $ 133.1 million
Feb 6, 2024 $ 5.07
+1.44%
$ 2.56 billion $ 118.71 million
Feb 5, 2024 $ 5
+1.39%
$ 2.52 billion $ 107.01 million
Feb 4, 2024 $ 4.93
-2.74%
$ 2.48 billion $ 109.88 million
Feb 3, 2024 $ 5.07
+0.43%
$ 2.55 billion $ 181.83 million
Feb 2, 2024 $ 5.05
+1.43%
$ 2.54 billion $ 123.25 million
Feb 1, 2024 $ 4.97
+0.29%
$ 2.49 billion $ 123.57 million
Jan 31, 2024 $ 4.96
-3.84%
$ 2.49 billion $ 172.23 million
Jan 30, 2024 $ 5.16
-3.32%
$ 2.58 billion $ 164.81 million
Jan 29, 2024 $ 5.34
+2.67%
$ 2.67 billion $ 121.71 million
Jan 28, 2024 $ 5.2
-2.52%
$ 2.6 billion $ 135.01 million
Jan 27, 2024 $ 5.33
+3.02%
$ 2.66 billion $ 137.58 million
Jan 26, 2024 $ 5.17
+4.19%
$ 2.58 billion $ 165.33 million
Jan 25, 2024 $ 4.97
-0.83%
$ 2.48 billion $ 139.7 million
Jan 24, 2024 $ 5.01
+2.37%
$ 2.5 billion $ 195.93 million
Jan 23, 2024 $ 4.89
-2.97%
$ 2.44 billion $ 288.84 million
Jan 22, 2024 $ 5.04
-5.98%
$ 2.51 billion $ 244.44 million
Jan 21, 2024 $ 5.36
-2.66%
$ 2.67 billion $ 121.76 million
Jan 20, 2024 $ 5.51
+0.57%
$ 2.74 billion $ 149.5 million
Jan 19, 2024 $ 5.48
-2.37%
$ 2.72 billion $ 279.76 million
Jan 18, 2024 $ 5.61
-3.14%
$ 2.79 billion $ 316.78 million
Jan 17, 2024 $ 5.79
-1.06%
$ 2.88 billion $ 221.17 million
Jan 16, 2024 $ 5.86
-1.10%
$ 2.91 billion $ 205.59 million
Jan 15, 2024 $ 5.92
+1.64%
$ 2.94 billion $ 218.94 million
Jan 14, 2024 $ 5.82
-3.38%
$ 2.89 billion $ 334.21 million
Jan 13, 2024 $ 6.03
+0.80%
$ 2.99 billion $ 241.24 million
Jan 12, 2024 $ 5.98
-7.44%
$ 2.97 billion $ 459.15 million
Jan 11, 2024 $ 6.46
+8.89%
$ 3.18 billion $ 500.15 million
Jan 10, 2024 $ 5.93
+8.10%
$ 2.92 billion $ 371.87 million
Jan 9, 2024 $ 5.49
-6.37%
$ 2.7 billion $ 384.64 million
Jan 8, 2024 $ 5.86
+4.34%
$ 2.89 billion $ 432.88 million
Jan 7, 2024 $ 5.62
-4.71%
$ 2.77 billion $ 286.22 million
Jan 6, 2024 $ 5.9
-4.14%
$ 2.9 billion $ 328.43 million
Jan 5, 2024 $ 6.15
-5.28%
$ 3.03 billion $ 435.83 million
Jan 4, 2024 $ 6.49
+3.26%
$ 3.19 billion $ 391.94 million
Jan 3, 2024 $ 6.29
-12.30%
$ 3.09 billion $ 880.16 million
Jan 2, 2024 $ 7.17
-5.36%
$ 3.52 billion $ 744.08 million
Jan 1, 2024 $ 7.58
+9.42%
$ 3.71 billion $ 1.07 billion
Dec 31, 2023 $ 6.92
+15.32%
$ 3.38 billion $ 825.2 million
Dec 30, 2023 $ 6.01
+3.40%
$ 2.93 billion $ 248.37 million
Dec 29, 2023 $ 5.81
-7.28%
$ 2.83 billion $ 493.03 million
Dec 28, 2023 $ 6.26
+5.58%
$ 3.04 billion $ 511.8 million
Dec 27, 2023 $ 5.93
+3.04%
$ 2.88 billion $ 401.87 million
Dec 26, 2023 $ 5.76
-0.60%
$ 2.8 billion $ 350.53 million
Dec 25, 2023 $ 5.79
+2.80%
$ 2.81 billion $ 316.92 million