Filecoin Historical Data

FIL Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 4.64
-1.07%
$ 1.52 billion $ 133.96 million
May 28, 2023 $ 4.69
+2.84%
$ 1.54 billion $ 142.03 million
May 27, 2023 $ 4.56
+2.02%
$ 1.49 billion $ 82.11 million
May 26, 2023 $ 4.47
+0.77%
$ 1.46 billion $ 95.28 million
May 25, 2023 $ 4.44
-1.33%
$ 1.45 billion $ 81.89 million
May 24, 2023 $ 4.5
-0.64%
$ 1.47 billion $ 116.4 million
May 23, 2023 $ 4.52
+2.45%
$ 1.48 billion $ 131.2 million
May 22, 2023 $ 4.42
-0.01%
$ 1.45 billion $ 115.06 million
May 21, 2023 $ 4.42
-3.42%
$ 1.45 billion $ 80.94 million
May 20, 2023 $ 4.58
+1.59%
$ 1.5 billion $ 53 million
May 19, 2023 $ 4.5
+0.86%
$ 1.47 billion $ 78.89 million
May 18, 2023 $ 4.47
-1.83%
$ 1.46 billion $ 141.83 million
May 17, 2023 $ 4.55
+2.70%
$ 1.49 billion $ 190.68 million
May 16, 2023 $ 4.43
-1.16%
$ 1.45 billion $ 109.63 million
May 15, 2023 $ 4.48
-2.46%
$ 1.47 billion $ 128.96 million
May 14, 2023 $ 4.59
+1.39%
$ 1.5 billion $ 80.08 million
May 13, 2023 $ 4.53
+1.88%
$ 1.48 billion $ 84.97 million
May 12, 2023 $ 4.45
+1.61%
$ 1.46 billion $ 147.89 million
May 11, 2023 $ 4.38
-5.10%
$ 1.43 billion $ 190.22 million
May 10, 2023 $ 4.62
+1.36%
$ 1.51 billion $ 196.37 million
May 9, 2023 $ 4.55
+0.29%
$ 1.49 billion $ 146.38 million
May 8, 2023 $ 4.54
-10.66%
$ 1.49 billion $ 314.19 million
May 7, 2023 $ 5.07
+0.09%
$ 1.66 billion $ 79.76 million
May 6, 2023 $ 5.06
-3.86%
$ 1.66 billion $ 154.03 million
May 5, 2023 $ 5.27
-0.10%
$ 1.72 billion $ 155.25 million
May 4, 2023 $ 5.27
-1.83%
$ 1.73 billion $ 142.81 million
May 3, 2023 $ 5.37
+1.19%
$ 1.76 billion $ 158.62 million
May 2, 2023 $ 5.31
-0.06%
$ 1.74 billion $ 183.74 million
May 1, 2023 $ 5.31
-2.74%
$ 1.74 billion $ 136.11 million
Apr 30, 2023 $ 5.47
-2.83%
$ 1.79 billion $ 123.55 million
Apr 29, 2023 $ 5.62
+1.57%
$ 1.84 billion $ 269.73 million
Apr 28, 2023 $ 5.53
+2.47%
$ 1.81 billion $ 159.94 million
Apr 27, 2023 $ 5.4
+2.71%
$ 1.77 billion $ 193.2 million
Apr 26, 2023 $ 5.25
-1.86%
$ 1.72 billion $ 362.02 million
Apr 25, 2023 $ 5.36
+1.68%
$ 1.75 billion $ 192.31 million
Apr 24, 2023 $ 5.27
-1.58%
$ 1.73 billion $ 139.22 million
Apr 23, 2023 $ 5.35
+0.19%
$ 1.75 billion $ 172.74 million
Apr 22, 2023 $ 5.34
+1.38%
$ 1.75 billion $ 141.88 million
Apr 21, 2023 $ 5.27
-5.87%
$ 1.73 billion $ 220.83 million
Apr 20, 2023 $ 5.6
-3.24%
$ 1.83 billion $ 287.46 million
Apr 19, 2023 $ 5.79
-7.72%
$ 1.89 billion $ 357.41 million
Apr 18, 2023 $ 6.27
+1.41%
$ 2.05 billion $ 297.19 million
Apr 17, 2023 $ 6.18
-3.18%
$ 2.02 billion $ 268.76 million
Apr 16, 2023 $ 6.39
+0.93%
$ 2.09 billion $ 357.82 million
Apr 15, 2023 $ 6.33
+1.55%
$ 2.07 billion $ 553.82 million
Apr 14, 2023 $ 6.24
+2.47%
$ 2.04 billion $ 360.83 million
Apr 13, 2023 $ 6.09
+2.01%
$ 1.99 billion $ 275.56 million
Apr 12, 2023 $ 5.97
-2.43%
$ 1.95 billion $ 476.63 million
Apr 11, 2023 $ 6.11
-1.20%
$ 2 billion $ 303.46 million
Apr 10, 2023 $ 6.19
+6.66%
$ 2.03 billion $ 412.4 million