Filecoin Historical Data

FIL Page 28
Download
Date Close Price change Market cap Trading volume
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
Sep 21, 2022 $ 5.26
-1.06%
$ -- $ 465.25 million
Sep 20, 2022 $ 5.31
-3.06%
$ 474.24 million $ 170.89 million
Sep 19, 2022 $ 5.48
+4.14%
$ 489.21 million $ 291.99 million
Sep 18, 2022 $ 5.26
-10.93%
$ 469.76 million $ 233.81 million
Sep 17, 2022 $ 5.91
+1.51%
$ 527.41 million $ 166.81 million
Sep 16, 2022 $ 5.82
+1.73%
$ 519.57 million $ 282.78 million
Sep 15, 2022 $ 5.72
-4.00%
$ 510.72 million $ 265.58 million
Sep 14, 2022 $ 5.96
+1.58%
$ 532.02 million $ 264.05 million
Sep 13, 2022 $ 5.87
-10.45%
$ 523.74 million $ 534.82 million
Sep 12, 2022 $ 6.55
+2.40%
$ 584.85 million $ 801.35 million
Sep 11, 2022 $ 6.4
+0.52%
$ 571.14 million $ 338.57 million
Sep 10, 2022 $ 6.37
-0.19%
$ 568.19 million $ 253.18 million
Sep 9, 2022 $ 6.38
+8.82%
$ 569.28 million $ 418.61 million
Sep 8, 2022 $ 5.86
+0.08%
$ 523.13 million $ 255.23 million
Sep 7, 2022 $ 5.86
+4.52%
$ 522.69 million $ 232.91 million
Sep 6, 2022 $ 5.6
-8.63%
$ 500.11 million $ 328.69 million
Sep 5, 2022 $ 6.13
-2.01%
$ 547.34 million $ 254.08 million
Sep 4, 2022 $ 6.26
-3.86%
$ 558.56 million $ 198.06 million
Sep 3, 2022 $ 6.51
+11.74%
$ 581.01 million $ 704.72 million
Sep 2, 2022 $ 5.83
+1.02%
$ 519.97 million $ 315.43 million
Sep 1, 2022 $ 5.77
+0.42%
$ 514.72 million $ 219.95 million
Aug 31, 2022 $ 5.74
+0.54%
$ 512.52 million $ 204.35 million
Aug 30, 2022 $ 5.71
-5.00%
$ 509.76 million $ 257 million
Aug 29, 2022 $ 6.01
+6.55%
$ 536.61 million $ 246.67 million
Aug 28, 2022 $ 5.64
-3.18%
$ 503.6 million $ 178.78 million
Aug 27, 2022 $ 5.83
+3.13%
$ 520.16 million $ 323.83 million
Aug 26, 2022 $ 5.65
-11.17%
$ 504.35 million $ 382.89 million
Aug 25, 2022 $ 6.36
+1.33%
$ 567.78 million $ 237 million
Aug 24, 2022 $ 6.28
-1.55%
$ 560.35 million $ 355.92 million
Aug 23, 2022 $ 6.38
+1.05%
$ 569.18 million $ 194.27 million
Aug 22, 2022 $ 6.31
-1.60%
$ 563.24 million $ 606.44 million
Aug 21, 2022 $ 6.42
+2.63%
$ 572.42 million $ 233.16 million
Aug 20, 2022 $ 6.25
-3.54%
$ 557.76 million $ 710.46 million
Aug 19, 2022 $ 6.48
-13.55%
$ 578.24 million $ 566.75 million
Aug 18, 2022 $ 7.5
-8.47%
$ 668.84 million $ 470.44 million
Aug 17, 2022 $ 8.19
-2.83%
$ 730.73 million $ 430.52 million
Aug 16, 2022 $ 8.43
-0.17%
$ 751.98 million $ 611.52 million
Aug 15, 2022 $ 8.44
+2.40%
$ 753.23 million $ 503.5 million
Aug 14, 2022 $ 8.24
-1.45%
$ 735.55 million $ 366.66 million
Aug 13, 2022 $ 8.36
-4.44%
$ 746.29 million $ 406.72 million