Filecoin Historical Data

FIL Page 28
Download
Date Close Price change Market cap Trading volume
Aug 4, 2022 $ 8.09
+0.07%
$ 721.83 million $ 892.99 million
Aug 3, 2022 $ 8.08
-1.28%
$ 721.29 million $ 845.7 million
Aug 2, 2022 $ 8.19
-7.04%
$ 730.63 million $ 1.14 billion
Aug 1, 2022 $ 8.81
-10.14%
$ 785.99 million $ 1.73 billion
Jul 31, 2022 $ 9.8
+22.65%
$ 874.68 million $ 1.79 billion
Jul 30, 2022 $ 7.99
+34.12%
$ 713.16 million $ 1.46 billion
Jul 29, 2022 $ 5.96
+0.44%
$ 531.71 million $ 268.57 million
Jul 28, 2022 $ 5.93
+5.02%
$ 529.37 million $ 187.88 million
Jul 27, 2022 $ 5.65
+6.28%
$ 504.08 million $ 132.11 million
Jul 26, 2022 $ 5.32
+1.53%
$ 474.31 million $ 177.83 million
Jul 25, 2022 $ 5.24
-7.21%
$ 467.11 million $ 166.51 million
Jul 24, 2022 $ 5.64
+1.22%
$ 503.42 million $ 136.55 million
Jul 23, 2022 $ 5.57
+1.55%
$ 497.34 million $ 190.53 million
Jul 22, 2022 $ 5.49
-2.40%
$ 489.75 million $ 203.33 million
Jul 21, 2022 $ 5.62
+0.70%
$ 501.82 million $ 264.87 million
Jul 20, 2022 $ 5.59
-7.71%
$ 498.34 million $ 668.78 million
Jul 19, 2022 $ 6.05
+1.22%
$ 539.96 million $ 414.27 million
Jul 18, 2022 $ 5.98
+5.06%
$ 533.48 million $ 304.97 million
Jul 17, 2022 $ 5.69
+5.57%
$ 507.77 million $ 261.19 million
Jul 16, 2022 $ 5.39
+3.09%
$ 480.99 million $ 92.16 million
Jul 15, 2022 $ 5.23
-2.41%
$ 466.58 million $ 139.99 million
Jul 14, 2022 $ 5.36
+1.16%
$ 478.1 million $ 95.68 million
Jul 13, 2022 $ 5.3
+4.25%
$ 472.6 million $ 171.05 million
Jul 12, 2022 $ 5.08
-2.30%
$ 453.33 million $ 82.08 million
Jul 11, 2022 $ 5.2
-5.19%
$ 464.01 million $ 97.47 million
Jul 10, 2022 $ 5.48
-5.42%
$ 489.4 million $ 134.89 million
Jul 9, 2022 $ 5.8
+1.36%
$ 517.42 million $ 114 million
Jul 8, 2022 $ 5.72
-1.40%
$ 510.46 million $ 110.49 million
Jul 7, 2022 $ 5.8
+3.95%
$ 517.71 million $ 101.37 million
Jul 6, 2022 $ 5.58
+1.38%
$ 498.06 million $ 103.6 million
Jul 5, 2022 $ 5.51
-1.11%
$ 491.29 million $ 130.73 million
Jul 4, 2022 $ 5.57
+4.59%
$ 496.81 million $ 108.01 million
Jul 3, 2022 $ 5.32
-0.48%
$ 475.03 million $ 73.73 million
Jul 2, 2022 $ 5.35
+0.21%
$ 477.32 million $ 66.76 million
Jul 1, 2022 $ 5.34
-1.37%
$ 476.3 million $ 130.96 million
Jun 30, 2022 $ 5.41
-1.01%
$ 482.92 million $ 131.37 million
Jun 29, 2022 $ 5.47
-1.26%
$ 487.84 million $ 111.59 million
Jun 28, 2022 $ 5.54
-4.38%
$ 494.08 million $ 125.6 million
Jun 27, 2022 $ 5.79
-0.93%
$ 516.73 million $ 121.97 million
Jun 26, 2022 $ 5.85
-3.81%
$ 521.57 million $ 134.76 million
Jun 25, 2022 $ 6.08
-0.85%
$ 542.21 million $ 155.64 million
Jun 24, 2022 $ 6.13
+5.52%
$ 546.86 million $ 198.32 million
Jun 23, 2022 $ 5.81
+4.86%
$ 518.23 million $ 170.29 million
Jun 22, 2022 $ 5.54
-7.32%
$ 494.22 million $ 216.03 million
Jun 21, 2022 $ 5.98
+9.01%
$ 533.24 million $ 295.86 million
Jun 20, 2022 $ 5.48
-0.17%
$ 489.15 million $ 164.97 million
Jun 19, 2022 $ 5.49
+7.26%
$ 489.88 million $ 200.41 million
Jun 18, 2022 $ 5.12
-4.33%
$ 456.71 million $ 219.52 million
Jun 17, 2022 $ 5.35
+0.88%
$ 477.4 million $ 134.07 million
Jun 16, 2022 $ 5.3
-9.42%
$ 473.24 million $ 200.77 million