Filecoin Historical Data

FIL Page 31
Download
Date Close Price change Market cap Trading volume
Mar 7, 2022 $ 17.88
-2.78%
$ 1.6 billion $ 236.14 million
Mar 6, 2022 $ 18.4
-3.73%
$ 1.64 billion $ 144.92 million
Mar 5, 2022 $ 19.11
+1.74%
$ 1.71 billion $ 146.36 million
Mar 4, 2022 $ 18.78
-6.73%
$ 1.68 billion $ 267.93 million
Mar 3, 2022 $ 20.14
-2.78%
$ 1.8 billion $ 199.03 million
Mar 2, 2022 $ 20.71
-1.14%
$ 1.85 billion $ 313.06 million
Mar 1, 2022 $ 20.95
-3.41%
$ 1.87 billion $ 335.48 million
Feb 28, 2022 $ 21.69
+6.47%
$ 1.94 billion $ 416.11 million
Feb 27, 2022 $ 20.37
+6.83%
$ 1.82 billion $ 424.46 million
Feb 26, 2022 $ 19.07
+0.71%
$ 1.7 billion $ 176.14 million
Feb 25, 2022 $ 18.93
+2.62%
$ 1.69 billion $ 238.65 million
Feb 24, 2022 $ 18.45
-0.02%
$ 1.65 billion $ 462.29 million
Feb 23, 2022 $ 18.45
-3.81%
$ 1.65 billion $ 243.49 million
Feb 22, 2022 $ 19.18
+3.06%
$ 1.71 billion $ 311.69 million
Feb 21, 2022 $ 18.61
-6.06%
$ 1.66 billion $ 342.62 million
Feb 20, 2022 $ 19.82
-5.00%
$ 1.77 billion $ 256.9 million
Feb 19, 2022 $ 20.86
-1.30%
$ 1.86 billion $ 238.53 million
Feb 18, 2022 $ 21.13
+3.00%
$ 1.89 billion $ 363.06 million
Feb 17, 2022 $ 20.51
-11.12%
$ 1.83 billion $ 450.63 million
Feb 16, 2022 $ 23.08
+3.36%
$ 2.06 billion $ 403.47 million
Feb 15, 2022 $ 22.33
+7.70%
$ 1.99 billion $ 261.48 million
Feb 14, 2022 $ 20.73
+0.61%
$ 1.85 billion $ 233.09 million
Feb 13, 2022 $ 20.61
-1.17%
$ 1.84 billion $ 206.52 million
Feb 12, 2022 $ 20.85
-0.89%
$ 1.86 billion $ 312.83 million
Feb 11, 2022 $ 21.04
-9.16%
$ 1.88 billion $ 348.17 million
Feb 10, 2022 $ 23.16
-4.62%
$ 2.07 billion $ 454.93 million
Feb 9, 2022 $ 24.28
-1.31%
$ 2.17 billion $ 362.02 million
Feb 8, 2022 $ 24.6
+0.70%
$ 2.2 billion $ 737.24 million
Feb 7, 2022 $ 24.43
+8.81%
$ 2.18 billion $ 452.07 million
Feb 6, 2022 $ 22.45
+1.98%
$ 2 billion $ 240.26 million
Feb 5, 2022 $ 22.01
+1.85%
$ 1.96 billion $ 274.79 million
Feb 4, 2022 $ 21.61
+6.23%
$ 1.93 billion $ 289.05 million
Feb 3, 2022 $ 20.34
+0.69%
$ 1.82 billion $ 249.65 million
Feb 2, 2022 $ 20.21
-3.36%
$ 1.8 billion $ 268.76 million
Feb 1, 2022 $ 20.91
-1.86%
$ 1.87 billion $ 229.82 million
Jan 31, 2022 $ 21.3
+7.51%
$ 1.9 billion $ 328.88 million
Jan 30, 2022 $ 19.82
-2.10%
$ 1.77 billion $ 239.19 million
Jan 29, 2022 $ 20.24
+3.20%
$ 1.81 billion $ 319.58 million
Jan 28, 2022 $ 19.62
+2.29%
$ 1.75 billion $ 325.88 million
Jan 27, 2022 $ 19.17
-0.51%
$ 1.71 billion $ 395.79 million
Jan 26, 2022 $ 19.28
+6.23%
$ 1.72 billion $ 461.01 million
Jan 25, 2022 $ 18.15
-1.42%
$ 1.62 billion $ 306.93 million
Jan 24, 2022 $ 18.41
-5.36%
$ 1.64 billion $ 569.57 million
Jan 23, 2022 $ 19.45
+2.51%
$ 1.74 billion $ 396.25 million
Jan 22, 2022 $ 18.97
-13.64%
$ 1.69 billion $ 824.02 million
Jan 21, 2022 $ 21.97
-16.18%
$ 1.96 billion $ 596.07 million
Jan 20, 2022 $ 26.21
-5.13%
$ 2.34 billion $ 254.27 million
Jan 19, 2022 $ 27.62
-3.09%
$ 2.46 billion $ 259.41 million
Jan 18, 2022 $ 28.51
-1.75%
$ 2.54 billion $ 287.71 million
Jan 17, 2022 $ 29.01
-4.60%
$ 2.59 billion $ 269.62 million