Filecoin Historical Data

FIL Page 30
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 2022 $ 5.86
+6.58%
$ 522.44 million $ 330.23 million
Jun 14, 2022 $ 5.5
+3.36%
$ 490.35 million $ 291.07 million
Jun 13, 2022 $ 5.32
-6.93%
$ 474.41 million $ 397.17 million
Jun 12, 2022 $ 5.71
-6.44%
$ 509.75 million $ 240.66 million
Jun 11, 2022 $ 6.11
-10.58%
$ 544.82 million $ 225.79 million
Jun 10, 2022 $ 6.83
-5.60%
$ 609.3 million $ 177.53 million
Jun 9, 2022 $ 7.23
+0.43%
$ 645.44 million $ 122.14 million
Jun 8, 2022 $ 7.2
-1.68%
$ 642.68 million $ 168.87 million
Jun 7, 2022 $ 7.33
-3.47%
$ 653.69 million $ 186.39 million
Jun 6, 2022 $ 7.59
+2.80%
$ 677.19 million $ 167.75 million
Jun 5, 2022 $ 7.38
-1.15%
$ 658.75 million $ 115.1 million
Jun 4, 2022 $ 7.47
+0.77%
$ 666.44 million $ 156.32 million
Jun 3, 2022 $ 7.41
-4.54%
$ 661.36 million $ 135.69 million
Jun 2, 2022 $ 7.76
+4.14%
$ 692.83 million $ 154.8 million
Jun 1, 2022 $ 7.46
-7.90%
$ 665.26 million $ 229.74 million
May 31, 2022 $ 8.1
-1.59%
$ 722.31 million $ 241.69 million
May 30, 2022 $ 8.23
+7.50%
$ 733.95 million $ 212.25 million
May 29, 2022 $ 7.65
+1.19%
$ 682.76 million $ 135.69 million
May 28, 2022 $ 7.56
+4.71%
$ 674.72 million $ 145.12 million
May 27, 2022 $ 7.22
-5.88%
$ 644.37 million $ 271.45 million
May 26, 2022 $ 7.67
-6.39%
$ 684.66 million $ 278.41 million
May 25, 2022 $ 8.2
-2.65%
$ 731.38 million $ 219.48 million
May 24, 2022 $ 8.42
+2.90%
$ 751.26 million $ 265.94 million
May 23, 2022 $ 8.18
-3.63%
$ 730.08 million $ 423.19 million
May 22, 2022 $ 8.49
+3.61%
$ 757.57 million $ 153.59 million
May 21, 2022 $ 8.19
+3.01%
$ 731.18 million $ 153.02 million
May 20, 2022 $ 7.96
-3.50%
$ 709.84 million $ 168.93 million
May 19, 2022 $ 8.24
+8.35%
$ 735.59 million $ 225.13 million
May 18, 2022 $ 7.61
-11.56%
$ 678.87 million $ 185.91 million
May 17, 2022 $ 8.6
+3.54%
$ 767.61 million $ 170.82 million
May 16, 2022 $ 8.31
-9.64%
$ 741.35 million $ 207.99 million
May 15, 2022 $ 9.19
+4.03%
$ 820.44 million $ 196.81 million
May 14, 2022 $ 8.84
+0.77%
$ 788.62 million $ 233.07 million
May 13, 2022 $ 8.77
+7.91%
$ 782.62 million $ 462.31 million
May 12, 2022 $ 8.13
-5.18%
$ 725.26 million $ 690.36 million
May 11, 2022 $ 8.57
-24.71%
$ 764.88 million $ 920.83 million
May 10, 2022 $ 11.39
+2.63%
$ 1.02 billion $ 832.98 million
May 9, 2022 $ 11.09
-15.72%
$ 989.83 million $ 754.43 million
May 8, 2022 $ 13.16
-0.87%
$ 1.17 billion $ 429.91 million
May 7, 2022 $ 13.28
-4.52%
$ 1.18 billion $ 384.72 million
May 6, 2022 $ 13.91
-0.82%
$ 1.24 billion $ 501.88 million
May 5, 2022 $ 14.02
-10.99%
$ 1.25 billion $ 599.34 million