Filecoin Historical Data

FIL Page 26
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 4.64
+12.54%
$ 1.47 billion $ 288.98 million
Nov 9, 2022 $ 4.13
-13.49%
$ 1.31 billion $ 423.19 million
Nov 8, 2022 $ 4.77
-16.71%
$ 1.51 billion $ 489.12 million
Nov 7, 2022 $ 5.74
-2.15%
$ 1.81 billion $ 342.8 million
Nov 6, 2022 $ 5.87
-4.97%
$ 1.85 billion $ 547.69 million
Nov 5, 2022 $ 6.17
+0.35%
$ 1.95 billion $ 467.41 million
Nov 4, 2022 $ 6.15
+6.22%
$ 1.93 billion $ 668.25 million
Nov 3, 2022 $ 5.79
+10.87%
$ 1.81 billion $ 823.25 million
Nov 2, 2022 $ 5.22
-2.64%
$ 1.63 billion $ 205.24 million
Nov 1, 2022 $ 5.36
-1.10%
$ 1.66 billion $ 217.92 million
Oct 31, 2022 $ 5.42
+0.73%
$ 1.67 billion $ 201.79 million
Oct 30, 2022 $ 5.38
-5.89%
$ 1.66 billion $ 482.1 million
Oct 29, 2022 $ 5.72
+6.65%
$ 1.76 billion $ 388.31 million
Oct 28, 2022 $ 5.37
+2.53%
$ 1.64 billion $ 227.36 million
Oct 27, 2022 $ 5.24
-0.57%
$ 1.6 billion $ 262.81 million
Oct 26, 2022 $ 5.27
+1.67%
$ 1.61 billion $ 180.96 million
Oct 25, 2022 $ 5.18
+4.63%
$ 1.58 billion $ 159.59 million
Oct 24, 2022 $ 4.95
-3.29%
$ 1.51 billion $ 117.32 million
Oct 23, 2022 $ 5.12
+3.16%
$ 1.55 billion $ 265.29 million
Oct 22, 2022 $ 4.96
+0.06%
$ 1.5 billion $ 101.36 million
Oct 21, 2022 $ 4.96
+0.29%
$ 1.5 billion $ 152.2 million
Oct 20, 2022 $ 4.94
-0.88%
$ 1.49 billion $ 156.73 million
Oct 19, 2022 $ 4.99
-2.88%
$ 1.5 billion $ 103.94 million
Oct 18, 2022 $ 5.14
-2.28%
$ 1.54 billion $ 131.09 million
Oct 17, 2022 $ 5.25
+1.90%
$ 1.57 billion $ 139.39 million
Oct 16, 2022 $ 5.16
-0.65%
$ 1.54 billion $ 193.41 million
Oct 15, 2022 $ 5.19
+2.42%
$ 1.55 billion $ 189.55 million
Oct 14, 2022 $ 5.07
-1.50%
$ 1.51 billion $ 306.19 million
Oct 13, 2022 $ 5.14
-0.04%
$ 1.53 billion $ 397.27 million
Oct 12, 2022 $ 5.15
+0.31%
$ 1.53 billion $ 112.53 million
Oct 11, 2022 $ 5.13
-0.50%
$ 1.52 billion $ 157.37 million
Oct 10, 2022 $ 5.16
-5.05%
$ 1.53 billion $ 156.13 million
Oct 9, 2022 $ 5.43
+0.57%
$ 1.61 billion $ 67.55 million
Oct 8, 2022 $ 5.4
-1.34%
$ 1.6 billion $ 126.51 million
Oct 7, 2022 $ 5.47
-0.22%
$ 1.61 billion $ 81.19 million
Oct 6, 2022 $ 5.49
-1.82%
$ 1.61 billion $ 200.6 million
Oct 5, 2022 $ 5.59
-0.31%
$ 1.64 billion $ 123.36 million
Oct 4, 2022 $ 5.6
+1.51%
$ 1.64 billion $ 120.63 million
Oct 3, 2022 $ 5.52
+2.61%
$ 1.62 billion $ 278.14 million
Oct 2, 2022 $ 5.38
-2.56%
$ 1.57 billion $ 125.16 million
Oct 1, 2022 $ 5.52
-2.92%
$ 1.61 billion $ 157.07 million
Sep 30, 2022 $ 5.69
-1.54%
$ 1.66 billion $ 190.46 million
Sep 29, 2022 $ 5.78
-1.49%
$ 1.68 billion $ 152.19 million
Sep 28, 2022 $ 5.86
+2.25%
$ 1.71 billion $ 214.5 million
Sep 27, 2022 $ 5.74
+0.74%
$ 1.67 billion $ 384.27 million
Sep 26, 2022 $ 5.69
-0.47%
$ 1.66 billion $ 248.79 million
Sep 25, 2022 $ 5.72
+2.55%
$ 1.67 billion $ 248.23 million
Sep 24, 2022 $ 5.58
-2.25%
$ 1.63 billion $ 208.24 million
Sep 23, 2022 $ 5.71
+3.31%
$ 496.04 million $ 267.56 million
Sep 22, 2022 $ 5.52
+5.04%
$ 480.13 million $ 234 million