Filecoin Historical Data

FIL Page 26
Download
Date Close Price change Market cap Trading volume
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
Dec 30, 2022 $ 2.98
-0.03%
$ 974.07 million $ 108.34 million
Dec 29, 2022 $ 2.98
-0.43%
$ 974.35 million $ 129.44 million
Dec 28, 2022 $ 2.99
-2.66%
$ 978.5 million $ 155.27 million
Dec 27, 2022 $ 3.07
+2.36%
$ 1.01 billion $ 187.09 million
Dec 26, 2022 $ 3
+1.24%
$ 981.98 million $ 99.26 million
Dec 25, 2022 $ 2.96
+0.93%
$ 969.98 million $ 65.52 million
Dec 24, 2022 $ 2.94
-1.16%
$ 961.09 million $ 44.54 million
Dec 23, 2022 $ 2.97
-0.79%
$ 972.33 million $ 78.6 million
Dec 22, 2022 $ 2.99
+0.54%
$ 980.02 million $ 135.14 million
Dec 21, 2022 $ 2.98
+0.00%
$ 974.75 million $ 143.29 million
Dec 20, 2022 $ 2.98
+5.75%
$ 974.87 million $ 257.05 million
Dec 19, 2022 $ 2.82
-7.81%
$ 921.93 million $ 190.91 million
Dec 18, 2022 $ 3.06
-4.52%
$ 1 billion $ 153.94 million
Dec 17, 2022 $ 3.2
+6.07%
$ 1.05 billion $ 297.82 million
Dec 16, 2022 $ 3.02
-27.40%
$ 987.47 million $ 762.8 million
Dec 15, 2022 $ 4.16
-1.79%
$ 1.36 billion $ 133.91 million
Dec 14, 2022 $ 4.23
-2.12%
$ 1.39 billion $ 124.07 million
Dec 13, 2022 $ 4.32
+1.65%
$ 1.42 billion $ 99.89 million
Dec 12, 2022 $ 4.25
-0.86%
$ 1.39 billion $ 78.48 million
Dec 11, 2022 $ 4.29
-2.08%
$ 1.4 billion $ 73 million
Dec 10, 2022 $ 4.38
-1.30%
$ 1.43 billion $ 72.89 million
Dec 9, 2022 $ 4.44
+1.01%
$ 1.45 billion $ 129.57 million
Dec 8, 2022 $ 4.39
+1.04%
$ 1.44 billion $ 111.89 million
Dec 7, 2022 $ 4.35
-5.20%
$ 1.42 billion $ 134.53 million
Dec 6, 2022 $ 4.59
+1.38%
$ 1.5 billion $ 147.38 million
Dec 5, 2022 $ 4.52
-1.00%
$ 1.48 billion $ 196.57 million
Dec 4, 2022 $ 4.57
+3.19%
$ 1.5 billion $ 100.32 million
Dec 3, 2022 $ 4.43
-4.57%
$ 1.45 billion $ 105.47 million
Dec 2, 2022 $ 4.64
+5.61%
$ 1.52 billion $ 255.38 million
Dec 1, 2022 $ 4.39
-0.53%
$ 1.44 billion $ 109.27 million
Nov 30, 2022 $ 4.42
+1.47%
$ 1.45 billion $ 219.02 million
Nov 29, 2022 $ 4.35
+2.29%
$ 1.43 billion $ 121.06 million
Nov 28, 2022 $ 4.26
-2.66%
$ 1.39 billion $ 165.12 million
Nov 27, 2022 $ 4.37
+1.47%
$ 1.43 billion $ 210.51 million
Nov 26, 2022 $ 4.31
+0.52%
$ 1.41 billion $ 95.28 million
Nov 25, 2022 $ 4.29
-2.39%
$ 1.4 billion $ 126.61 million
Nov 24, 2022 $ 4.39
-0.98%
$ 1.43 billion $ 131.04 million
Nov 23, 2022 $ 4.44
+2.84%
$ 1.44 billion $ 126.24 million
Nov 22, 2022 $ 4.31
+3.41%
$ 1.4 billion $ 114.34 million
Nov 21, 2022 $ 4.17
-1.83%
$ 1.35 billion $ 178.96 million