Filecoin Historical Data

FIL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 2.24
-0.45%
$ 1.54 billion $ 123.55 million
Sep 23, 2025 $ 2.25
-0.73%
$ 1.55 billion $ 112 million
Sep 22, 2025 $ 2.26
-5.42%
$ 1.56 billion $ 227.6 million
Sep 21, 2025 $ 2.41
-0.86%
$ 1.65 billion $ 96.34 million
Sep 20, 2025 $ 2.44
-0.04%
$ 1.68 billion $ 96.57 million
Sep 19, 2025 $ 2.47
-4.02%
$ 1.68 billion $ 150.82 million
Sep 18, 2025 $ 2.57
+0.21%
$ 1.77 billion $ 150.79 million
Sep 17, 2025 $ 2.57
+0.56%
$ 1.77 billion $ 217.11 million
Sep 16, 2025 $ 2.57
+6.75%
$ 1.76 billion $ 211.58 million
Sep 15, 2025 $ 2.4
-4.45%
$ 1.66 billion $ 177.78 million
Sep 14, 2025 $ 2.53
-3.27%
$ 1.73 billion $ 150.98 million
Sep 13, 2025 $ 2.62
+2.34%
$ 1.8 billion $ 167.3 million
Sep 12, 2025 $ 2.56
+0.94%
$ 1.76 billion $ 132.13 million
Sep 11, 2025 $ 2.54
+1.88%
$ 1.74 billion $ 143.64 million
Sep 10, 2025 $ 2.49
+1.85%
$ 1.71 billion $ 143.8 million
Sep 9, 2025 $ 2.44
+0.46%
$ 1.68 billion $ 185.55 million
Sep 8, 2025 $ 2.43
+1.79%
$ 1.67 billion $ 174.49 million
Sep 7, 2025 $ 2.39
+2.74%
$ 1.64 billion $ 152.16 million
Sep 6, 2025 $ 2.33
-0.73%
$ 1.6 billion $ 91.53 million
Sep 5, 2025 $ 2.34
+3.28%
$ 1.61 billion $ 177.16 million
Sep 4, 2025 $ 2.28
-2.18%
$ 1.56 billion $ 137.66 million
Sep 3, 2025 $ 2.34
+2.88%
$ 1.6 billion $ 141.72 million
Sep 2, 2025 $ 2.28
-0.25%
$ 1.56 billion $ 213.01 million
Sep 1, 2025 $ 2.29
+0.41%
$ 1.57 billion $ 534.28 million
Aug 31, 2025 $ 2.3
+0.17%
$ 1.56 billion $ 96.94 million
Aug 30, 2025 $ 2.3
+0.89%
$ 1.57 billion $ 99.03 million
Aug 29, 2025 $ 2.27
-4.39%
$ 1.56 billion $ 196.8 million
Aug 28, 2025 $ 2.38
+3.10%
$ 1.63 billion $ 161.4 million
Aug 27, 2025 $ 2.31
-0.57%
$ 1.58 billion $ 154.53 million
Aug 26, 2025 $ 2.33
+6.61%
$ 1.59 billion $ 201.11 million
Aug 25, 2025 $ 2.18
-9.91%
$ 1.5 billion $ 365.68 million
Aug 24, 2025 $ 2.42
-4.07%
$ 1.66 billion $ 301.07 million
Aug 23, 2025 $ 2.53
-1.74%
$ 1.73 billion $ 177.43 million
Aug 22, 2025 $ 2.58
+7.67%
$ 1.76 billion $ 269.87 million
Aug 21, 2025 $ 2.42
-0.81%
$ 1.64 billion $ 109 million
Aug 20, 2025 $ 2.45
+3.70%
$ 1.67 billion $ 158.62 million
Aug 19, 2025 $ 2.38
-3.09%
$ 1.61 billion $ 161.55 million
Aug 18, 2025 $ 2.46
-3.81%
$ 1.68 billion $ 168.89 million
Aug 17, 2025 $ 2.56
+1.05%
$ 1.75 billion $ 117.77 million
Aug 16, 2025 $ 2.53
+2.95%
$ 1.73 billion $ 96.4 million
Aug 15, 2025 $ 2.46
-1.69%
$ 1.68 billion $ 189.71 million
Aug 14, 2025 $ 2.5
-8.53%
$ 1.71 billion $ 323.56 million
Aug 13, 2025 $ 2.73
+3.91%
$ 1.87 billion $ 264.02 million
Aug 12, 2025 $ 2.63
+6.44%
$ 1.8 billion $ 196.73 million
Aug 11, 2025 $ 2.47
-5.81%
$ 1.69 billion $ 238.7 million
Aug 10, 2025 $ 2.62
-0.27%
$ 1.79 billion $ 191.95 million
Aug 9, 2025 $ 2.63
+3.39%
$ 1.8 billion $ 185.94 million
Aug 8, 2025 $ 2.54
+2.23%
$ 1.74 billion $ 247.36 million
Aug 7, 2025 $ 2.49
+4.67%
$ 1.7 billion $ 156.79 million
Aug 6, 2025 $ 2.38
+1.94%
$ 1.62 billion $ 107.64 million