Filecoin Historical Data

FIL Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 3.74
-0.88%
$ 1.72 billion $ 158.04 million
Oct 25, 2023 $ 3.77
-1.75%
$ 1.74 billion $ 175.79 million
Oct 24, 2023 $ 3.84
-0.31%
$ 1.77 billion $ 320.71 million
Oct 23, 2023 $ 3.85
+12.63%
$ 1.77 billion $ 237.03 million
Oct 22, 2023 $ 3.42
+2.33%
$ 1.57 billion $ 126.61 million
Oct 21, 2023 $ 3.34
+3.91%
$ 1.54 billion $ 102.2 million
Oct 20, 2023 $ 3.21
+0.84%
$ 1.48 billion $ 98.1 million
Oct 19, 2023 $ 3.19
+0.16%
$ 1.46 billion $ 69.75 million
Oct 18, 2023 $ 3.18
-1.06%
$ 1.46 billion $ 65.48 million
Oct 17, 2023 $ 3.22
-1.20%
$ 1.48 billion $ 90.5 million
Oct 16, 2023 $ 3.25
+0.67%
$ 1.49 billion $ 101.53 million
Oct 15, 2023 $ 3.23
+0.11%
$ 1.48 billion $ 42.43 million
Oct 14, 2023 $ 3.23
+0.40%
$ 1.48 billion $ 37.83 million
Oct 13, 2023 $ 3.22
-0.16%
$ 1.47 billion $ 59.06 million
Oct 12, 2023 $ 3.22
+1.34%
$ 1.47 billion $ 64.66 million
Oct 11, 2023 $ 3.18
-0.62%
$ 1.45 billion $ 63.6 million
Oct 10, 2023 $ 3.2
-1.17%
$ 1.46 billion $ 64.62 million
Oct 9, 2023 $ 3.24
-3.81%
$ 1.47 billion $ 103.64 million
Oct 8, 2023 $ 3.37
-1.36%
$ 1.53 billion $ 62.64 million
Oct 7, 2023 $ 3.41
+2.26%
$ 1.55 billion $ 69.88 million
Oct 6, 2023 $ 3.34
+2.32%
$ 1.52 billion $ 67.35 million
Oct 5, 2023 $ 3.26
-1.56%
$ 1.48 billion $ 71.43 million
Oct 4, 2023 $ 3.31
+0.11%
$ 1.5 billion $ 71.44 million
Oct 3, 2023 $ 3.31
-0.78%
$ 1.5 billion $ 79.02 million
Oct 2, 2023 $ 3.33
-3.46%
$ 1.51 billion $ 102.46 million
Oct 1, 2023 $ 3.45
+2.86%
$ 1.56 billion $ 76.07 million
Sep 30, 2023 $ 3.36
+0.60%
$ 1.52 billion $ 62.51 million
Sep 29, 2023 $ 3.34
+0.84%
$ 1.51 billion $ 64.64 million
Sep 28, 2023 $ 3.31
+3.16%
$ 1.49 billion $ 74.32 million
Sep 27, 2023 $ 3.21
+1.21%
$ 1.45 billion $ 84 million
Sep 26, 2023 $ 3.17
-1.35%
$ 1.43 billion $ 61.26 million
Sep 25, 2023 $ 3.21
-0.61%
$ 1.45 billion $ 60.77 million
Sep 24, 2023 $ 3.23
-0.77%
$ 1.46 billion $ 60.79 million
Sep 23, 2023 $ 3.26
+0.76%
$ 1.47 billion $ 58.23 million
Sep 22, 2023 $ 3.23
+0.45%
$ 1.46 billion $ 71.31 million
Sep 21, 2023 $ 3.22
-4.40%
$ 1.45 billion $ 95.38 million
Sep 20, 2023 $ 3.37
-0.09%
$ 1.52 billion $ 93.16 million
Sep 19, 2023 $ 3.37
+0.95%
$ 1.52 billion $ 92.29 million
Sep 18, 2023 $ 3.34
-0.45%
$ 1.5 billion $ 106.4 million
Sep 17, 2023 $ 3.35
-0.05%
$ 1.51 billion $ 81.29 million
Sep 16, 2023 $ 3.36
-0.62%
$ 1.51 billion $ 88.39 million
Sep 15, 2023 $ 3.38
+4.27%
$ 1.52 billion $ 98.76 million
Sep 14, 2023 $ 3.24
+1.83%
$ 1.45 billion $ 74.72 million
Sep 13, 2023 $ 3.18
+2.68%
$ 1.42 billion $ 88.51 million
Sep 12, 2023 $ 3.1
+1.95%
$ 1.38 billion $ 90.62 million
Sep 11, 2023 $ 3.04
-2.97%
$ 1.36 billion $ 103.73 million
Sep 10, 2023 $ 3.13
-3.50%
$ 1.4 billion $ 115.61 million
Sep 9, 2023 $ 3.24
+0.38%
$ 1.45 billion $ 45.71 million
Sep 8, 2023 $ 3.23
-0.56%
$ 1.44 billion $ 77 million
Sep 7, 2023 $ 3.25
-0.05%
$ 1.45 billion $ 69.98 million