Filecoin Historical Data

FIL Page 24
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 7.55
-1.47%
$ 2.47 billion $ 790.11 million
Feb 17, 2023 $ 7.66
+40.26%
$ 2.51 billion $ 1.61 billion
Feb 16, 2023 $ 5.46
-0.08%
$ 1.79 billion $ 343.01 million
Feb 15, 2023 $ 5.47
+7.33%
$ 1.79 billion $ 217.18 million
Feb 14, 2023 $ 5.09
+4.75%
$ 1.67 billion $ 178.71 million
Feb 13, 2023 $ 4.86
-1.54%
$ 1.59 billion $ 179.45 million
Feb 12, 2023 $ 4.94
-3.18%
$ 1.62 billion $ 186.24 million
Feb 11, 2023 $ 5.1
+5.09%
$ 1.67 billion $ 244.73 million
Feb 10, 2023 $ 4.85
+0.94%
$ 1.59 billion $ 349.68 million
Feb 9, 2023 $ 4.81
-11.69%
$ 1.57 billion $ 444.56 million
Feb 8, 2023 $ 5.44
-1.77%
$ 1.78 billion $ 267.12 million
Feb 7, 2023 $ 5.54
+7.89%
$ 1.81 billion $ 290.87 million
Feb 6, 2023 $ 5.14
-3.21%
$ 1.68 billion $ 180.87 million
Feb 5, 2023 $ 5.3
-4.47%
$ 1.74 billion $ 200.99 million
Feb 4, 2023 $ 5.55
-2.17%
$ 1.82 billion $ 214.21 million
Feb 3, 2023 $ 5.68
+3.64%
$ 1.86 billion $ 271.21 million
Feb 2, 2023 $ 5.48
-3.53%
$ 1.79 billion $ 397.02 million
Feb 1, 2023 $ 5.68
+8.77%
$ 1.86 billion $ 300.58 million
Jan 31, 2023 $ 5.23
+2.66%
$ 1.71 billion $ 185.78 million
Jan 30, 2023 $ 5.1
-7.03%
$ 1.67 billion $ 242.44 million
Jan 29, 2023 $ 5.49
+3.94%
$ 1.8 billion $ 235.94 million
Jan 28, 2023 $ 5.29
-1.97%
$ 1.73 billion $ 181.3 million
Jan 27, 2023 $ 5.39
-0.84%
$ 1.77 billion $ 266.04 million
Jan 26, 2023 $ 5.45
-0.15%
$ 1.78 billion $ 300.38 million
Jan 25, 2023 $ 5.45
+8.86%
$ 1.79 billion $ 380.59 million
Jan 24, 2023 $ 5.01
-7.64%
$ 1.64 billion $ 318.02 million
Jan 23, 2023 $ 5.43
+0.12%
$ 1.78 billion $ 362.27 million
Jan 22, 2023 $ 5.42
+8.86%
$ 1.77 billion $ 547.58 million
Jan 21, 2023 $ 4.98
+5.24%
$ 1.63 billion $ 423.4 million
Jan 20, 2023 $ 4.73
+7.39%
$ 1.55 billion $ 209.51 million
Jan 19, 2023 $ 4.41
+3.25%
$ 1.44 billion $ 186.86 million
Jan 18, 2023 $ 4.27
-7.92%
$ 1.4 billion $ 245.99 million
Jan 17, 2023 $ 4.63
+1.37%
$ 1.52 billion $ 329.09 million
Jan 16, 2023 $ 4.57
-2.63%
$ 1.5 billion $ 681.57 million
Jan 15, 2023 $ 4.69
-1.94%
$ 1.54 billion $ 611.22 million
Jan 14, 2023 $ 4.78
+19.29%
$ 1.57 billion $ 462.25 million
Jan 13, 2023 $ 4.01
+4.03%
$ 1.31 billion $ 273.08 million
Jan 12, 2023 $ 3.85
+3.85%
$ 1.26 billion $ 270.16 million
Jan 11, 2023 $ 3.71
-1.26%
$ 1.21 billion $ 229.4 million
Jan 10, 2023 $ 3.76
-0.50%
$ 1.23 billion $ 288.27 million
Jan 9, 2023 $ 3.78
+9.94%
$ 1.24 billion $ 386.7 million
Jan 8, 2023 $ 3.43
+4.06%
$ 1.12 billion $ 304.69 million
Jan 7, 2023 $ 3.3
-1.22%
$ 1.08 billion $ 86.74 million
Jan 6, 2023 $ 3.34
+1.65%
$ 1.09 billion $ 110.97 million
Jan 5, 2023 $ 3.29
-2.02%
$ 1.08 billion $ 166.64 million
Jan 4, 2023 $ 3.35
+8.59%
$ 1.1 billion $ 202.22 million
Jan 3, 2023 $ 3.09
-2.02%
$ 1.01 billion $ 133.9 million
Jan 2, 2023 $ 3.15
+1.48%
$ 1.03 billion $ 148.18 million
Jan 1, 2023 $ 3.11
+3.26%
$ 1.02 billion $ 112.96 million
Dec 31, 2022 $ 3.01
+1.12%
$ 985.14 million $ 140.6 million