Filecoin Historical Data

FIL Page 32
Download
Date Close Price change Market cap Trading volume
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
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