Filecoin Historical Data

FIL Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2022 $8.75
+4.79%
$780.97 million $433.58 million
Aug 11, 2022 $8.35
+0.68%
$745.3 million $508.67 million
Aug 10, 2022 $8.3
+3.08%
$740.29 million $470.95 million
Aug 9, 2022 $8.05
-7.73%
$718.14 million $1.34 billion
Aug 8, 2022 $8.72
-0.80%
$778.33 million $657.03 million