Filecoin Historical Data

FIL Page 40
Download
Date Close Price change Market cap Trading volume
Dec 8, 2020 $ 29.94
-2.67%
$ 1.33 billion $ 292.39 million
Dec 7, 2020 $ 30.42
+3.83%
$ 1.36 billion $ 339.26 million
Dec 6, 2020 $ 29.3
-2.31%
$ 1.31 billion $ 180.01 million
Dec 5, 2020 $ 29.84
+2.20%
$ 1.32 billion $ 191.82 million
Dec 4, 2020 $ 29.04
-4.70%
$ 1.28 billion $ 229.34 million
Dec 3, 2020 $ 30.43
-0.80%
$ 1.34 billion $ 194.91 million
Dec 2, 2020 $ 30.56
+0.42%
$ 1.35 billion $ 217.16 million
Dec 1, 2020 $ 30.18
-0.68%
$ 1.32 billion $ 264.53 million
Nov 30, 2020 $ 30.35
+1.14%
$ 1.27 billion $ 164.49 million
Nov 29, 2020 $ 30
+0.20%
$ 1.26 billion $ 136.33 million
Nov 28, 2020 $ 29.94
-0.19%
$ 1.25 billion $ 185.66 million
Nov 27, 2020 $ 29.97
+0.47%
$ 1.24 billion $ 221.77 million
Nov 26, 2020 $ 29.82
-4.23%
$ 1.21 billion $ 449.02 million
Nov 25, 2020 $ 31.15
+4.71%
$ 1.2 billion $ 530.29 million
Nov 24, 2020 $ 29.75
+2.01%
$ 1.15 billion $ 314.28 million
Nov 23, 2020 $ 29.15
+0.63%
$ 1.13 billion $ 225.64 million
Nov 22, 2020 $ 28.97
-3.13%
$ 1.07 billion $ 269.53 million
Nov 21, 2020 $ 29.91
+2.91%
$ 1.1 billion $ 366.3 million
Nov 20, 2020 $ 29.06
+0.71%
$ 1.07 billion $ 239.18 million
Nov 19, 2020 $ 28.85
-0.10%
$ 1.05 billion $ 168.79 million
Nov 18, 2020 $ 28.89
-0.61%
$ 1.01 billion $ 261.31 million
Nov 17, 2020 $ 29.07
+5.59%
$ 1.02 billion $ 290.1 million
Nov 16, 2020 $ 27.53
-1.19%
$ 932.65 million $ 264 million
Nov 15, 2020 $ 27.87
-5.00%
$ 943.89 million $ 249.34 million
Nov 14, 2020 $ 29.33
+0.38%
$ 975.56 million $ 270.77 million
Nov 13, 2020 $ 29.22
-0.89%
$ 953.61 million $ 243.26 million
Nov 12, 2020 $ 29.48
-1.95%
$ 943.39 million $ 322.97 million
Nov 11, 2020 $ 30.07
-1.05%
$ -- $ 290.09 million
Nov 10, 2020 $ 30.39
-2.66%
$ 913.32 million $ 228.27 million
Nov 9, 2020 $ 31.22
+1.69%
$ 938.27 million $ 207.55 million
Nov 8, 2020 $ 30.71
+2.50%
$ 903.18 million $ 245 million
Nov 7, 2020 $ 29.96
-5.65%
$ 861.2 million $ 478.01 million
Nov 6, 2020 $ 31.72
+7.83%
$ 899.93 million $ 344.02 million
Nov 5, 2020 $ 29.43
+1.99%
$ 820.74 million $ 218.07 million
Nov 4, 2020 $ 28.87
-0.30%
$ 785.42 million $ 214.51 million
Nov 3, 2020 $ 28.95
-2.60%
$ 774.14 million $ 282.95 million
Nov 2, 2020 $ 29.72
-5.73%
$ -- $ 246.94 million
Nov 1, 2020 $ 31.54
+1.25%
$ -- $ 160.08 million
Oct 31, 2020 $ 31.14
+6.36%
$ 771.25 million $ 211.71 million
Oct 30, 2020 $ 29.29
-10.40%
$ 705.8 million $ 249.8 million
Oct 29, 2020 $ 32.68
-2.80%
$ 493.68 million $ 231.29 million
Oct 28, 2020 $ 33.66
-4.43%
$ 508.47 million $ 263.77 million
Oct 27, 2020 $ 35.3
+4.46%
$ 533.13 million $ 334.77 million
Oct 26, 2020 $ 33.78
-12.21%
$ 510.25 million $ 353.46 million
Oct 25, 2020 $ 38.5
+49.40%
$ 581.56 million $ 398.1 million
Oct 24, 2020 $ 25.81
+6.99%
$ 389.81 million $ 229.99 million
Oct 23, 2020 $ 24.25
+2.15%
$ 366.23 million $ 168.49 million
Oct 22, 2020 $ 23.73
-10.92%
$ 358.43 million $ 146.71 million
Oct 21, 2020 $ 26.62
-14.65%
$ 402.11 million $ 140.12 million
Oct 20, 2020 $ 31.19
-7.62%
$ 471.06 million $ 173.18 million