Filecoin Historical Data

FIL Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $2.99
+0.54%
$980.02 million $135.14 million
Dec 21, 2022 $2.98
+0.00%
$974.75 million $143.29 million
Dec 20, 2022 $2.98
+5.75%
$974.87 million $257.05 million
Dec 19, 2022 $2.82
-7.81%
$921.93 million $190.91 million
Dec 18, 2022 $3.06
-4.52%
$1 billion $153.94 million
Dec 17, 2022 $3.2
+6.07%
$1.05 billion $297.82 million
Dec 16, 2022 $3.02
-27.40%
$987.47 million $762.8 million
Dec 15, 2022 $4.16
-1.79%
$1.36 billion $133.91 million
Dec 14, 2022 $4.23
-2.12%
$1.39 billion $124.07 million
Dec 13, 2022 $4.32
+1.65%
$1.42 billion $99.89 million
Dec 12, 2022 $4.25
-0.86%
$1.39 billion $78.48 million
Dec 11, 2022 $4.29
-2.08%
$1.4 billion $73 million
Dec 10, 2022 $4.38
-1.30%
$1.43 billion $72.89 million
Dec 9, 2022 $4.44
+1.01%
$1.45 billion $129.57 million
Dec 8, 2022 $4.39
+1.04%
$1.44 billion $111.89 million
Dec 7, 2022 $4.35
-5.20%
$1.42 billion $134.53 million
Dec 6, 2022 $4.59
+1.38%
$1.5 billion $147.38 million
Dec 5, 2022 $4.52
-1.00%
$1.48 billion $196.57 million
Dec 4, 2022 $4.57
+3.19%
$1.5 billion $100.32 million
Dec 3, 2022 $4.43
-4.57%
$1.45 billion $105.47 million
Dec 2, 2022 $4.64
+5.61%
$1.52 billion $255.38 million
Dec 1, 2022 $4.39
-0.53%
$1.44 billion $109.27 million
Nov 30, 2022 $4.42
+1.47%
$1.45 billion $219.02 million
Nov 29, 2022 $4.35
+2.29%
$1.43 billion $121.06 million
Nov 28, 2022 $4.26
-2.66%
$1.39 billion $165.12 million
Nov 27, 2022 $4.37
+1.47%
$1.43 billion $210.51 million
Nov 26, 2022 $4.31
+0.52%
$1.41 billion $95.28 million
Nov 25, 2022 $4.29
-2.39%
$1.4 billion $126.61 million
Nov 24, 2022 $4.39
-0.98%
$1.43 billion $131.04 million
Nov 23, 2022 $4.44
+2.84%
$1.44 billion $126.24 million
Nov 22, 2022 $4.31
+3.41%
$1.4 billion $114.34 million
Nov 21, 2022 $4.17
-1.83%
$1.35 billion $178.96 million
Nov 20, 2022 $4.25
-2.97%
$1.37 billion $114.68 million
Nov 19, 2022 $4.38
+0.96%
$1.41 billion $80.59 million
Nov 18, 2022 $4.34
+0.50%
$1.4 billion $131.23 million
Nov 17, 2022 $4.32
-0.31%
$1.39 billion $97.48 million
Nov 16, 2022 $4.33
-1.15%
$1.39 billion $212.49 million
Nov 15, 2022 $4.38
+1.58%
$1.4 billion $252.3 million
Nov 14, 2022 $4.32
+0.58%
$1.38 billion $312.24 million
Nov 13, 2022 $4.29
+0.53%
$1.37 billion $379.4 million
Nov 12, 2022 $4.27
-3.97%
$1.36 billion $153.48 million
Nov 11, 2022 $4.44
-4.16%
$1.41 billion $202.84 million
Nov 10, 2022 $4.64
+12.54%
$1.47 billion $288.98 million
Nov 9, 2022 $4.13
-13.49%
$1.31 billion $423.19 million
Nov 8, 2022 $4.77
-16.71%
$1.51 billion $489.12 million
Nov 7, 2022 $5.74
-2.15%
$1.81 billion $342.8 million
Nov 6, 2022 $5.87
-4.97%
$1.85 billion $547.69 million
Nov 5, 2022 $6.17
+0.35%
$1.95 billion $467.41 million
Nov 4, 2022 $6.15
+6.22%
$1.93 billion $668.25 million
Nov 3, 2022 $5.79
+10.87%
$1.81 billion $823.25 million