Filecoin Historical Data

FIL Page 33
Download
Date Close Price change Market cap Trading volume
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
Jan 16, 2022 $ 30.41
+2.14%
$ 2.71 billion $ 302.97 million
Jan 15, 2022 $ 29.78
+0.09%
$ 2.66 billion $ 270.76 million
Jan 14, 2022 $ 29.75
+4.42%
$ 2.65 billion $ 450.12 million
Jan 13, 2022 $ 28.49
-7.44%
$ 2.54 billion $ 422.52 million
Jan 12, 2022 $ 30.78
+6.56%
$ 2.75 billion $ 402.07 million
Jan 11, 2022 $ 28.89
+2.53%
$ 2.58 billion $ 282.18 million
Jan 10, 2022 $ 28.17
-6.75%
$ 2.51 billion $ 500.47 million
Jan 9, 2022 $ 30.22
+2.64%
$ 2.7 billion $ 280.74 million
Jan 8, 2022 $ 29.44
-6.49%
$ 2.63 billion $ 409.52 million
Jan 7, 2022 $ 31.48
-4.73%
$ 2.81 billion $ 603.46 million
Jan 6, 2022 $ 33.04
-0.47%
$ 2.95 billion $ 459.8 million
Jan 5, 2022 $ 33.2
-8.11%
$ 2.96 billion $ 810.71 million
Jan 4, 2022 $ 36.13
+3.03%
$ 3.22 billion $ 656.17 million
Jan 3, 2022 $ 35.07
-1.92%
$ 3.13 billion $ 289.46 million
Jan 2, 2022 $ 35.76
-0.32%
$ 3.19 billion $ 270.29 million
Jan 1, 2022 $ 35.87
+4.76%
$ 3.2 billion $ 240.41 million
Dec 31, 2021 $ 34.24
-1.98%
$ 3.06 billion $ 451.22 million
Dec 30, 2021 $ 34.93
+2.12%
$ 3.12 billion $ 426.66 million
Dec 29, 2021 $ 34.2
-5.64%
$ 3.05 billion $ 503.14 million
Dec 28, 2021 $ 36.25
-7.51%
$ 3.23 billion $ 926.07 million
Dec 27, 2021 $ 39.19
+5.17%
$ 3.5 billion $ 809.92 million
Dec 26, 2021 $ 37.27
+0.63%
$ 3.33 billion $ 377.97 million
Dec 25, 2021 $ 37.04
+2.00%
$ 3.3 billion $ 271.02 million
Dec 24, 2021 $ 36.31
-2.83%
$ 3.24 billion $ 398.29 million
Dec 23, 2021 $ 37.37
+4.99%
$ 3.33 billion $ 444.94 million
Dec 22, 2021 $ 35.59
+0.82%
$ 3.18 billion $ 448.37 million
Dec 21, 2021 $ 35.3
+1.42%
$ 3.15 billion $ 295.58 million
Dec 20, 2021 $ 34.81
-2.73%
$ 3.11 billion $ 341.54 million
Dec 19, 2021 $ 35.78
-1.38%
$ 3.19 billion $ 178.47 million
Dec 18, 2021 $ 36.28
+1.65%
$ 3.24 billion $ 233.01 million
Dec 17, 2021 $ 35.7
-4.31%
$ 3.19 billion $ 485.73 million
Dec 16, 2021 $ 37.15
-2.78%
$ 3.31 billion $ 232.95 million
Dec 15, 2021 $ 38.21
+4.16%
$ 3.41 billion $ 401.05 million
Dec 14, 2021 $ 36.67
+2.14%
$ 3.27 billion $ 345.61 million
Dec 13, 2021 $ 35.9
-9.82%
$ 3.2 billion $ 464.82 million
Dec 12, 2021 $ 39.81
-1.41%
$ 3.55 billion $ 283.82 million
Dec 11, 2021 $ 40.38
+1.24%
$ 3.6 billion $ 470.22 million
Dec 10, 2021 $ 39.88
+6.18%
$ 3.56 billion $ 788.33 million
Dec 9, 2021 $ 37.56
-9.26%
$ 3.35 billion $ 488.12 million
Dec 8, 2021 $ 41.4
+5.77%
$ 3.69 billion $ 860.42 million
Dec 7, 2021 $ 39.14
+0.73%
$ 3.49 billion $ 412.13 million
Dec 6, 2021 $ 38.86
-0.54%
$ 3.47 billion $ 716.29 million