Filecoin Historical Data

FIL Page 34
Download
Date Close Price change Market cap Trading volume
Dec 5, 2021 $ 39.07
-4.88%
$ 3.49 billion $ 675.77 million
Dec 4, 2021 $ 41.08
-17.29%
$ 3.67 billion $ 2.03 billion
Dec 3, 2021 $ 49.66
-7.52%
$ 4.43 billion $ 599.42 million
Dec 2, 2021 $ 53.7
-1.20%
$ 4.79 billion $ 375.24 million
Dec 1, 2021 $ 54.35
+1.10%
$ 4.85 billion $ 445.66 million
Nov 30, 2021 $ 53.76
-1.81%
$ 4.8 billion $ 536.17 million
Nov 29, 2021 $ 54.76
-3.01%
$ 4.89 billion $ 431.35 million
Nov 28, 2021 $ 56.46
-2.05%
$ 5.04 billion $ 746.08 million
Nov 27, 2021 $ 57.64
+9.82%
$ 5.14 billion $ 1.01 billion
Nov 26, 2021 $ 52.48
-4.96%
$ 4.68 billion $ 1.45 billion
Nov 25, 2021 $ 55.22
+9.10%
$ 4.93 billion $ 656.03 million
Nov 24, 2021 $ 50.61
-2.20%
$ 4.52 billion $ 422.1 million
Nov 23, 2021 $ 51.75
-0.05%
$ 4.62 billion $ 400.33 million
Nov 22, 2021 $ 51.78
-2.75%
$ 4.62 billion $ 501.33 million
Nov 21, 2021 $ 53.24
-2.09%
$ 4.75 billion $ 319.79 million
Nov 20, 2021 $ 54.37
+1.16%
$ 4.85 billion $ 392.8 million
Nov 19, 2021 $ 53.75
+3.85%
$ 4.8 billion $ 533.92 million
Nov 18, 2021 $ 51.76
-7.82%
$ 4.62 billion $ 1.37 billion
Nov 17, 2021 $ 56.15
-0.12%
$ 5.01 billion $ 663.55 million
Nov 16, 2021 $ 56.21
-7.67%
$ 5.02 billion $ 1.29 billion
Nov 15, 2021 $ 60.88
-2.66%
$ 5.43 billion $ 409.06 million
Nov 14, 2021 $ 62.55
-0.63%
$ 5.58 billion $ 316.33 million
Nov 13, 2021 $ 62.95
+0.10%
$ 5.62 billion $ 297.87 million
Nov 12, 2021 $ 62.88
-0.03%
$ 5.61 billion $ 722.84 million
Nov 11, 2021 $ 62.91
-1.08%
$ 5.61 billion $ 511.61 million
Nov 10, 2021 $ 63.59
-4.67%
$ 5.67 billion $ 1.31 billion
Nov 9, 2021 $ 66.71
+3.71%
$ 5.95 billion $ 1.15 billion
Nov 8, 2021 $ 64.33
+2.94%
$ 5.74 billion $ 573.66 million
Nov 7, 2021 $ 62.49
+1.02%
$ 5.58 billion $ 386.85 million
Nov 6, 2021 $ 61.86
-2.60%
$ 5.52 billion $ 718.28 million
Nov 5, 2021 $ 63.51
+1.66%
$ 5.67 billion $ 574.13 million
Nov 4, 2021 $ 62.47
-2.39%
$ 5.57 billion $ 429.52 million
Nov 3, 2021 $ 64
-1.12%
$ 5.71 billion $ 644.21 million
Nov 2, 2021 $ 64.69
+1.28%
$ 5.77 billion $ 654.07 million
Nov 1, 2021 $ 63.87
-0.81%
$ 5.7 billion $ 514.03 million
Oct 31, 2021 $ 64.39
+6.36%
$ 5.75 billion $ 1.22 billion
Oct 30, 2021 $ 60.54
+1.17%
$ 5.4 billion $ 329.69 million
Oct 29, 2021 $ 59.84
+2.94%
$ 5.34 billion $ 591.8 million
Oct 28, 2021 $ 58.13
+5.04%
$ 5.19 billion $ 780.6 million
Oct 27, 2021 $ 55.34
-11.91%
$ 4.94 billion $ 1.27 billion
Oct 26, 2021 $ 62.82
-1.73%
$ 5.61 billion $ 552.18 million
Oct 25, 2021 $ 63.93
+2.08%
$ 5.7 billion $ 451.87 million
Oct 24, 2021 $ 62.63
-3.38%
$ 5.59 billion $ 601.98 million
Oct 23, 2021 $ 64.82
-1.68%
$ 5.78 billion $ 346.96 million
Oct 22, 2021 $ 65.95
+3.64%
$ 5.88 billion $ 586.41 million
Oct 21, 2021 $ 63.63
-4.91%
$ 5.68 billion $ 706.11 million
Oct 20, 2021 $ 66.92
+6.27%
$ 5.97 billion $ 674.2 million
Oct 19, 2021 $ 62.97
-0.62%
$ 5.62 billion $ 379.32 million
Oct 18, 2021 $ 63.36
-0.10%
$ 5.65 billion $ 546.32 million
Oct 17, 2021 $ 63.42
-4.67%
$ 5.66 billion $ 593.37 million