Filecoin Historical Data

FIL Page 23
Download
Date Close Price change Market cap Trading volume
Apr 9, 2023 $ 5.8
+0.34%
$ 1.9 billion $ 192.76 million
Apr 8, 2023 $ 5.78
-0.62%
$ 1.89 billion $ 373.48 million
Apr 7, 2023 $ 5.82
+3.65%
$ 1.9 billion $ 365.1 million
Apr 6, 2023 $ 5.61
-1.19%
$ 1.84 billion $ 139.65 million
Apr 5, 2023 $ 5.68
+0.97%
$ 1.86 billion $ 369.59 million
Apr 4, 2023 $ 5.63
+0.78%
$ 1.84 billion $ 232.86 million
Apr 3, 2023 $ 5.58
+0.52%
$ 1.83 billion $ 230 million
Apr 2, 2023 $ 5.55
-3.78%
$ 1.82 billion $ 269.87 million
Apr 1, 2023 $ 5.77
+1.28%
$ 1.89 billion $ 280.86 million
Mar 31, 2023 $ 5.7
+2.37%
$ 1.87 billion $ 224.62 million
Mar 30, 2023 $ 5.57
-3.14%
$ 1.82 billion $ 364.29 million
Mar 29, 2023 $ 5.75
+3.40%
$ 1.88 billion $ 225.13 million
Mar 28, 2023 $ 5.56
+3.97%
$ 1.82 billion $ 185.4 million
Mar 27, 2023 $ 5.35
-6.08%
$ 1.75 billion $ 330.28 million
Mar 26, 2023 $ 5.7
+5.78%
$ 1.87 billion $ 195.28 million
Mar 25, 2023 $ 5.39
-2.98%
$ 1.77 billion $ 217.5 million
Mar 24, 2023 $ 5.56
-6.40%
$ 1.82 billion $ 318.25 million
Mar 23, 2023 $ 5.94
+4.75%
$ 1.94 billion $ 260.57 million
Mar 22, 2023 $ 5.67
-4.53%
$ 1.86 billion $ 467.16 million
Mar 21, 2023 $ 5.95
+3.45%
$ 1.95 billion $ 526.95 million
Mar 20, 2023 $ 5.76
-9.02%
$ 1.88 billion $ 509.73 million
Mar 19, 2023 $ 6.33
+6.83%
$ 2.07 billion $ 500.05 million
Mar 18, 2023 $ 5.92
-7.53%
$ 1.94 billion $ 535.98 million
Mar 17, 2023 $ 6.4
+10.18%
$ 2.1 billion $ 509.4 million
Mar 16, 2023 $ 5.81
+3.02%
$ 1.9 billion $ 651.3 million
Mar 15, 2023 $ 5.64
-16.72%
$ 1.85 billion $ 921.28 million
Mar 14, 2023 $ 6.78
+5.80%
$ 2.22 billion $ 907.7 million
Mar 13, 2023 $ 6.41
+12.48%
$ 2.1 billion $ 1.18 billion
Mar 12, 2023 $ 5.69
+14.46%
$ 1.86 billion $ 345.09 million
Mar 11, 2023 $ 4.98
-6.61%
$ 1.63 billion $ 601.59 million
Mar 10, 2023 $ 5.33
-3.41%
$ 1.74 billion $ 409.34 million
Mar 9, 2023 $ 5.52
-4.94%
$ 1.81 billion $ 469.18 million
Mar 8, 2023 $ 5.8
-2.69%
$ 1.9 billion $ 367.47 million
Mar 7, 2023 $ 5.96
-2.37%
$ 1.95 billion $ 328.18 million
Mar 6, 2023 $ 6.11
-0.52%
$ 2 billion $ 215.12 million
Mar 5, 2023 $ 6.14
+3.53%
$ 2.01 billion $ 412.99 million
Mar 4, 2023 $ 5.93
-5.27%
$ 1.94 billion $ 234.8 million
Mar 3, 2023 $ 6.26
-9.36%
$ 2.05 billion $ 383.87 million
Mar 2, 2023 $ 6.91
-4.82%
$ 2.26 billion $ 374.42 million
Mar 1, 2023 $ 7.26
+11.68%
$ 2.38 billion $ 502.88 million
Feb 28, 2023 $ 6.49
-5.35%
$ 2.12 billion $ 264.05 million
Feb 27, 2023 $ 6.86
-0.71%
$ 2.24 billion $ 352.75 million
Feb 26, 2023 $ 6.9
+3.05%
$ 2.26 billion $ 347.67 million
Feb 25, 2023 $ 6.7
-2.26%
$ 2.19 billion $ 512.15 million
Feb 24, 2023 $ 6.86
-12.62%
$ 2.24 billion $ 850.01 million
Feb 23, 2023 $ 7.84
-1.94%
$ 2.57 billion $ 696.04 million
Feb 22, 2023 $ 8
-2.26%
$ 2.62 billion $ 1.7 billion
Feb 21, 2023 $ 8.18
-4.01%
$ 2.68 billion $ 771.71 million
Feb 20, 2023 $ 8.53
-0.07%
$ 2.79 billion $ 1.12 billion
Feb 19, 2023 $ 8.54
+13.12%
$ 2.79 billion $ 1.75 billion