Filecoin Historical Data

FIL Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 15, 2022 $16.83
-3.69%
$1.5 billion $305.07 million
Mar 14, 2022 $17.48
+1.22%
$1.56 billion $227.69 million
Mar 13, 2022 $17.27
-2.51%
$1.54 billion $113.81 million
Mar 12, 2022 $17.71
+1.79%
$1.58 billion $168.98 million