Filecoin Historical Data

FIL Page 22
Download
Date Close Price change Market cap Trading volume
Jul 28, 2023 $ 4.4
-0.67%
$ 1.93 billion $ 176.26 million
Jul 27, 2023 $ 4.43
+2.07%
$ 1.94 billion $ 240.47 million
Jul 26, 2023 $ 4.34
-1.44%
$ 1.9 billion $ 158.57 million
Jul 25, 2023 $ 4.4
-2.66%
$ 1.93 billion $ 160.22 million
Jul 24, 2023 $ 4.52
-0.81%
$ 1.98 billion $ 207.01 million
Jul 23, 2023 $ 4.56
+2.10%
$ 1.99 billion $ 173.5 million
Jul 22, 2023 $ 4.46
-0.21%
$ 1.95 billion $ 245.36 million
Jul 21, 2023 $ 4.47
+0.65%
$ 1.96 billion $ 155.64 million
Jul 20, 2023 $ 4.44
+4.28%
$ 1.94 billion $ 283.45 million
Jul 19, 2023 $ 4.26
-0.41%
$ 1.86 billion $ 106.88 million
Jul 18, 2023 $ 4.28
-1.59%
$ 1.87 billion $ 110.39 million
Jul 17, 2023 $ 4.35
-0.47%
$ 1.9 billion $ 230.89 million
Jul 16, 2023 $ 4.37
-1.60%
$ 1.91 billion $ 135.02 million
Jul 15, 2023 $ 4.44
+0.04%
$ 1.94 billion $ 149.68 million
Jul 14, 2023 $ 4.44
-4.86%
$ 1.93 billion $ 332.04 million
Jul 13, 2023 $ 4.67
+10.10%
$ 2.03 billion $ 210.47 million
Jul 12, 2023 $ 4.24
-1.40%
$ 1.84 billion $ 177.71 million
Jul 11, 2023 $ 4.3
-0.52%
$ 1.87 billion $ 87.76 million
Jul 10, 2023 $ 4.32
-0.41%
$ 1.88 billion $ 158.91 million
Jul 9, 2023 $ 4.34
+0.05%
$ 1.89 billion $ 108.99 million
Jul 8, 2023 $ 4.34
-1.59%
$ 1.88 billion $ 91.42 million
Jul 7, 2023 $ 4.41
+1.81%
$ 1.91 billion $ 159.72 million
Jul 6, 2023 $ 4.33
-5.89%
$ 1.88 billion $ 171.95 million
Jul 5, 2023 $ 4.6
+1.06%
$ 1.99 billion $ 307.83 million
Jul 4, 2023 $ 4.55
-3.82%
$ 1.97 billion $ 266.56 million
Jul 3, 2023 $ 4.73
+15.16%
$ 2.05 billion $ 1.09 billion
Jul 2, 2023 $ 4.11
+0.07%
$ 1.78 billion $ 176.2 million
Jul 1, 2023 $ 4.1
+3.88%
$ 1.78 billion $ 204.29 million
Jun 30, 2023 $ 3.95
+3.11%
$ 1.71 billion $ 233.53 million
Jun 29, 2023 $ 3.83
+1.60%
$ 1.66 billion $ 89.74 million
Jun 28, 2023 $ 3.77
-6.29%
$ 1.63 billion $ 192.38 million
Jun 27, 2023 $ 4.02
+1.69%
$ 1.74 billion $ 96.51 million
Jun 26, 2023 $ 3.96
-4.04%
$ 1.71 billion $ 164.45 million
Jun 25, 2023 $ 4.12
+5.12%
$ 1.78 billion $ 183.65 million
Jun 24, 2023 $ 3.92
-2.97%
$ 1.7 billion $ 111.97 million
Jun 23, 2023 $ 4.04
+3.04%
$ 1.75 billion $ 182.93 million
Jun 22, 2023 $ 3.92
-0.09%
$ 1.69 billion $ 169.85 million
Jun 21, 2023 $ 3.93
+3.88%
$ 1.69 billion $ 256.26 million
Jun 20, 2023 $ 3.78
+2.77%
$ 1.63 billion $ 119.77 million
Jun 19, 2023 $ 3.68
-0.07%
$ 1.59 billion $ 222.55 million
Jun 18, 2023 $ 3.68
-0.68%
$ 1.59 billion $ 91.27 million
Jun 17, 2023 $ 3.71
+0.43%
$ 1.6 billion $ 92.79 million
Jun 16, 2023 $ 3.69
+0.91%
$ 1.58 billion $ 138.81 million
Jun 15, 2023 $ 3.66
+2.61%
$ 1.57 billion $ 109.59 million
Jun 14, 2023 $ 3.56
-2.40%
$ 1.53 billion $ 178.32 million
Jun 13, 2023 $ 3.65
+3.34%
$ 1.57 billion $ 224.88 million
Jun 12, 2023 $ 3.53
+3.00%
$ 1.52 billion $ 272.43 million
Jun 11, 2023 $ 3.43
-1.68%
$ 1.47 billion $ 143.14 million
Jun 10, 2023 $ 3.49
-13.45%
$ 1.5 billion $ 841.98 million
Jun 9, 2023 $ 4.03
-1.62%
$ 1.73 billion $ 84.01 million