Filecoin Historical Data

FIL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 2.71
-5.46%
$ 1.79 billion $ 111.46 million
Apr 26, 2025 $ 2.86
+0.07%
$ 1.89 billion $ 100.27 million
Apr 25, 2025 $ 2.86
+0.17%
$ 1.89 billion $ 110.06 million
Apr 24, 2025 $ 2.86
+2.33%
$ 1.88 billion $ 112.05 million
Apr 23, 2025 $ 2.79
+2.81%
$ 1.84 billion $ 157.26 million
Apr 22, 2025 $ 2.71
+3.96%
$ 1.79 billion $ 167.08 million
Apr 21, 2025 $ 2.61
-1.42%
$ 1.72 billion $ 90.19 million
Apr 20, 2025 $ 2.65
+0.37%
$ 1.74 billion $ 96.47 million
Apr 19, 2025 $ 2.64
+7.53%
$ 1.73 billion $ 85.75 million
Apr 18, 2025 $ 2.45
+3.00%
$ 1.61 billion $ 63.46 million
Apr 17, 2025 $ 2.38
-0.29%
$ 1.56 billion $ 67.32 million
Apr 16, 2025 $ 2.39
-1.11%
$ 1.56 billion $ 82.84 million
Apr 15, 2025 $ 2.42
-4.53%
$ 1.57 billion $ 77.3 million
Apr 14, 2025 $ 2.53
+1.48%
$ 1.65 billion $ 111.39 million
Apr 13, 2025 $ 2.49
-2.69%
$ 1.62 billion $ 85.15 million
Apr 12, 2025 $ 2.56
+4.27%
$ 1.66 billion $ 87.42 million
Apr 11, 2025 $ 2.46
+4.59%
$ 1.6 billion $ 92.24 million
Apr 10, 2025 $ 2.35
-4.93%
$ 1.52 billion $ 103.22 million
Apr 9, 2025 $ 2.47
+9.14%
$ 1.6 billion $ 168.71 million
Apr 8, 2025 $ 2.26
-4.52%
$ 1.47 billion $ 119 million
Apr 7, 2025 $ 2.37
-0.19%
$ 1.54 billion $ 374.9 million
Apr 6, 2025 $ 2.38
-12.01%
$ 1.54 billion $ 138.43 million
Apr 5, 2025 $ 2.7
-2.37%
$ 1.75 billion $ 100.21 million
Apr 4, 2025 $ 2.77
+1.28%
$ 1.79 billion $ 529.33 million
Apr 3, 2025 $ 2.73
+1.02%
$ 1.77 billion $ 117.88 million
Apr 2, 2025 $ 2.7
-4.75%
$ 1.75 billion $ 168.8 million
Apr 1, 2025 $ 2.84
+2.03%
$ 1.83 billion $ 127.3 million
Mar 31, 2025 $ 2.78
+0.97%
$ 1.8 billion $ 102.38 million
Mar 30, 2025 $ 2.75
+0.18%
$ 1.78 billion $ 71.04 million
Mar 29, 2025 $ 2.75
-2.75%
$ 1.78 billion $ 95.63 million
Mar 28, 2025 $ 2.83
-6.45%
$ 1.83 billion $ 119.88 million
Mar 27, 2025 $ 3.02
-0.13%
$ 1.95 billion $ 89.98 million
Mar 26, 2025 $ 3.03
-3.36%
$ 1.95 billion $ 99.61 million
Mar 25, 2025 $ 3.13
+0.08%
$ 2.02 billion $ 77.49 million
Mar 24, 2025 $ 3.13
+3.47%
$ 2.02 billion $ 123.79 million
Mar 23, 2025 $ 3.02
+1.13%
$ 1.95 billion $ 70.85 million
Mar 22, 2025 $ 2.99
+2.44%
$ 1.93 billion $ 79.92 million
Mar 21, 2025 $ 2.92
-4.31%
$ 1.88 billion $ 94.76 million
Mar 20, 2025 $ 3.05
-1.34%
$ 1.96 billion $ 106.19 million
Mar 19, 2025 $ 3.09
+5.63%
$ 1.99 billion $ 128.38 million
Mar 18, 2025 $ 2.93
-3.25%
$ 1.88 billion $ 126.21 million
Mar 17, 2025 $ 3.02
+6.56%
$ 1.95 billion $ 120.55 million
Mar 16, 2025 $ 2.84
-3.81%
$ 1.83 billion $ 83.4 million
Mar 15, 2025 $ 2.95
+2.97%
$ 1.9 billion $ 69.9 million
Mar 14, 2025 $ 2.91
+6.09%
$ 1.88 billion $ 107.98 million
Mar 13, 2025 $ 2.75
-1.52%
$ 1.77 billion $ 117.37 million
Mar 12, 2025 $ 2.79
+1.82%
$ 1.79 billion $ 121.39 million
Mar 11, 2025 $ 2.74
+3.43%
$ 1.76 billion $ 197.29 million
Mar 10, 2025 $ 2.65
-4.86%
$ 1.7 billion $ 170.95 million
Mar 9, 2025 $ 2.78
-10.36%
$ 1.79 billion $ 132.17 million