Filecoin Historical Data

FIL Page 31
Download
Date Close Price change Market cap Trading volume
May 4, 2022 $ 15.75
+7.35%
$ 1.41 billion $ 385.26 million
May 3, 2022 $ 14.67
+0.20%
$ 1.31 billion $ 273.89 million
May 2, 2022 $ 14.64
-3.71%
$ 1.31 billion $ 1.03 billion
May 1, 2022 $ 15.21
+6.15%
$ 1.36 billion $ 927.14 million
Apr 30, 2022 $ 14.33
-17.23%
$ 1.28 billion $ 738.57 million
Apr 29, 2022 $ 17.31
-4.40%
$ 1.54 billion $ 260.44 million
Apr 28, 2022 $ 18.11
+2.22%
$ 1.62 billion $ 275.66 million
Apr 27, 2022 $ 17.71
+2.49%
$ 1.58 billion $ 220.06 million
Apr 26, 2022 $ 17.28
-7.30%
$ 1.54 billion $ 307.71 million
Apr 25, 2022 $ 18.64
-1.36%
$ 1.66 billion $ 395.55 million
Apr 24, 2022 $ 18.9
-0.17%
$ 1.69 billion $ 318.2 million
Apr 23, 2022 $ 18.93
-1.62%
$ 1.69 billion $ 261.12 million
Apr 22, 2022 $ 19.24
+2.00%
$ 1.72 billion $ 338.43 million
Apr 21, 2022 $ 18.87
-3.79%
$ 1.68 billion $ 439.52 million
Apr 20, 2022 $ 19.61
-3.89%
$ 1.75 billion $ 401.52 million
Apr 19, 2022 $ 20.4
+3.94%
$ 1.82 billion $ 427.62 million
Apr 18, 2022 $ 19.63
-0.46%
$ 1.75 billion $ 466.47 million
Apr 17, 2022 $ 19.72
-8.97%
$ 1.76 billion $ 570.93 million
Apr 16, 2022 $ 21.66
+13.65%
$ 1.93 billion $ 384.57 million
Apr 15, 2022 $ 19.06
+2.09%
$ 1.7 billion $ 181.73 million
Apr 14, 2022 $ 18.67
-4.07%
$ 1.67 billion $ 247.87 million
Apr 13, 2022 $ 19.46
-0.27%
$ 1.74 billion $ 280.17 million
Apr 12, 2022 $ 19.52
+6.76%
$ 1.74 billion $ 419.55 million
Apr 11, 2022 $ 18.28
-13.07%
$ 1.63 billion $ 477.06 million
Apr 10, 2022 $ 21.03
-3.20%
$ 1.88 billion $ 222.94 million
Apr 9, 2022 $ 21.73
+2.07%
$ 1.94 billion $ 237.3 million
Apr 8, 2022 $ 21.28
-5.26%
$ 1.9 billion $ 437.88 million
Apr 7, 2022 $ 22.46
+3.52%
$ 2 billion $ 435.06 million
Apr 6, 2022 $ 21.7
-12.88%
$ 1.94 billion $ 756.01 million
Apr 5, 2022 $ 24.91
-1.43%
$ 2.22 billion $ 980.87 million
Apr 4, 2022 $ 25.27
-0.74%
$ 2.25 billion $ 610.74 million
Apr 3, 2022 $ 25.46
+6.41%
$ 2.27 billion $ 518.73 million
Apr 2, 2022 $ 23.92
-6.22%
$ 2.13 billion $ 633.1 million
Apr 1, 2022 $ 25.51
+5.02%
$ 2.28 billion $ 793.38 million
Mar 31, 2022 $ 24.29
-6.00%
$ 2.17 billion $ 912.94 million
Mar 30, 2022 $ 25.84
-2.18%
$ 2.31 billion $ 818.86 million
Mar 29, 2022 $ 26.42
+4.88%
$ 2.36 billion $ 1.43 billion
Mar 28, 2022 $ 25.19
+6.24%
$ 2.25 billion $ 1.89 billion
Mar 27, 2022 $ 23.71
+22.08%
$ 2.12 billion $ 793.2 million
Mar 26, 2022 $ 19.42
+3.04%
$ 1.73 billion $ 167.04 million
Mar 25, 2022 $ 18.84
-3.89%
$ 1.68 billion $ 279.56 million
Mar 24, 2022 $ 19.61
+1.37%
$ 1.75 billion $ 339.46 million
Mar 23, 2022 $ 19.34
+5.73%
$ 1.73 billion $ 401.88 million
Mar 22, 2022 $ 18.29
+2.57%
$ 1.63 billion $ 243.88 million
Mar 21, 2022 $ 17.83
+1.22%
$ 1.59 billion $ 171.84 million
Mar 20, 2022 $ 17.62
-3.13%
$ 1.57 billion $ 163.09 million
Mar 19, 2022 $ 18.19
+3.23%
$ 1.62 billion $ 205.92 million
Mar 18, 2022 $ 17.62
+1.02%
$ 1.57 billion $ 136.87 million
Mar 17, 2022 $ 17.44
+0.09%
$ 1.56 billion $ 137.74 million
Mar 16, 2022 $ 17.43
+3.54%
$ 1.56 billion $ 202.29 million