Filecoin Historical Data

FIL Page 39
Download
Date Close Price change Market cap Trading volume
Jan 28, 2021 $ 21.85
+1.82%
$ 1.01 billion $ 168.05 million
Jan 27, 2021 $ 21.46
-3.34%
$ 984.69 million $ 239.53 million
Jan 26, 2021 $ 22.2
-1.37%
$ 1.01 billion $ 195.21 million
Jan 24, 2021 $ 22.8
+0.49%
$ 1.03 billion $ 199.14 million
Jan 23, 2021 $ 22.69
+1.77%
$ 1.02 billion $ 326.61 million
Jan 22, 2021 $ 22.3
+4.81%
$ 995.88 million $ 472.98 million
Jan 21, 2021 $ 21.28
-4.95%
$ 948.66 million $ 250.47 million
Jan 20, 2021 $ 22.39
-1.52%
$ 998.11 million $ 327.99 million
Jan 19, 2021 $ 22.76
-4.17%
$ 1.01 billion $ 357.27 million
Jan 18, 2021 $ 23.73
-2.47%
$ 1.06 billion $ 381.38 million
Jan 17, 2021 $ 24.32
+6.60%
$ 1.08 billion $ 765.26 million
Jan 16, 2021 $ 22.85
+6.26%
$ 1.02 billion $ 435.53 million
Jan 15, 2021 $ 21.51
-0.31%
$ 958.86 million $ 200.39 million
Jan 14, 2021 $ 21.55
-0.60%
$ 960.86 million $ 158.28 million
Jan 13, 2021 $ 21.67
+3.08%
$ 966.14 million $ 170.83 million
Jan 12, 2021 $ 21.04
-2.85%
$ 937.85 million $ 199.09 million
Jan 11, 2021 $ 21.63
-8.01%
$ 964.52 million $ 389.2 million
Jan 10, 2021 $ 23.56
+6.56%
$ 1.05 billion $ 486.57 million
Jan 9, 2021 $ 22.14
+2.32%
$ 986.89 million $ 161.71 million
Jan 8, 2021 $ 21.63
-1.86%
$ 964.45 million $ 167.22 million
Jan 7, 2021 $ 22.02
+0.21%
$ 981.92 million $ 251.75 million
Jan 6, 2021 $ 21.96
+1.46%
$ 979.07 million $ 223.52 million
Jan 5, 2021 $ 21.63
+0.91%
$ 964.32 million $ 234.19 million
Jan 4, 2021 $ 21.79
+1.74%
$ 971.48 million $ 310.52 million
Jan 3, 2021 $ 21.4
-1.84%
$ 953.91 million $ 301.48 million
Jan 2, 2021 $ 21.8
-2.06%
$ 972.11 million $ 264.98 million
Jan 1, 2021 $ 22.27
-8.56%
$ 992.68 million $ 375.83 million
Dec 31, 2020 $ 24.34
+12.73%
$ 1.09 billion $ 433 million
Dec 30, 2020 $ 21.65
+0.39%
$ 965.46 million $ 249.9 million
Dec 29, 2020 $ 20.14
+0.05%
$ 898.02 million $ 238.06 million
Dec 28, 2020 $ 22.04
-2.51%
$ 982.49 million $ 176.13 million
Dec 27, 2020 $ 22.32
-5.05%
$ 995.06 million $ 213.29 million
Dec 26, 2020 $ 23.55
-1.92%
$ 1.05 billion $ 143.21 million
Dec 25, 2020 $ 23.32
-0.95%
$ 1.04 billion $ 289.41 million
Dec 24, 2020 $ 23.75
+6.74%
$ 1.06 billion $ 270.31 million
Dec 23, 2020 $ 22.29
-10.19%
$ 993.86 million $ 250.55 million
Dec 22, 2020 $ 24.69
-0.87%
$ 1.1 billion $ 362.43 million
Dec 21, 2020 $ 25.31
-10.08%
$ 1.13 billion $ 319.87 million
Dec 20, 2020 $ 28.35
+0.57%
$ 1.26 billion $ 103.94 million
Dec 19, 2020 $ 28.25
-0.34%
$ 1.26 billion $ 110.58 million
Dec 18, 2020 $ 28.54
-0.09%
$ 1.27 billion $ 102.51 million
Dec 17, 2020 $ 28.88
+0.13%
$ 1.29 billion $ 216.94 million
Dec 16, 2020 $ 28.62
-1.93%
$ 1.28 billion $ 313.58 million
Dec 15, 2020 $ 29.45
-0.19%
$ 1.31 billion $ 256.63 million
Dec 14, 2020 $ 29.48
-1.84%
$ 1.31 billion $ 246.74 million
Dec 13, 2020 $ 30.18
-0.03%
$ 1.35 billion $ 213.24 million
Dec 12, 2020 $ 30.07
-0.16%
$ 1.34 billion $ 208.62 million
Dec 11, 2020 $ 30.08
-0.16%
$ 1.34 billion $ 339.48 million
Dec 10, 2020 $ 30.59
+0.13%
$ 1.36 billion $ 424.79 million
Dec 9, 2020 $ 30.43
+2.38%
$ 1.36 billion $ 408.18 million