Filecoin Historical Data

FIL Page 29
Download
Date Close Price change Market cap Trading volume
Nov 2, 2022 $5.22
-2.64%
$1.63 billion $205.24 million
Nov 1, 2022 $5.36
-1.10%
$1.66 billion $217.92 million
Oct 31, 2022 $5.42
+0.73%
$1.67 billion $201.79 million
Oct 30, 2022 $5.38
-5.89%
$1.66 billion $482.1 million
Oct 29, 2022 $5.72
+6.65%
$1.76 billion $388.31 million
Oct 28, 2022 $5.37
+2.53%
$1.64 billion $227.36 million
Oct 27, 2022 $5.24
-0.57%
$1.6 billion $262.81 million
Oct 26, 2022 $5.27
+1.67%
$1.61 billion $180.96 million
Oct 25, 2022 $5.18
+4.63%
$1.58 billion $159.59 million
Oct 24, 2022 $4.95
-3.29%
$1.51 billion $117.32 million
Oct 23, 2022 $5.12
+3.16%
$1.55 billion $265.29 million
Oct 22, 2022 $4.96
+0.06%
$1.5 billion $101.36 million
Oct 21, 2022 $4.96
+0.29%
$1.5 billion $152.2 million
Oct 20, 2022 $4.94
-0.88%
$1.49 billion $156.73 million
Oct 19, 2022 $4.99
-2.88%
$1.5 billion $103.94 million
Oct 18, 2022 $5.14
-2.28%
$1.54 billion $131.09 million
Oct 17, 2022 $5.25
+1.90%
$1.57 billion $139.39 million
Oct 16, 2022 $5.16
-0.65%
$1.54 billion $193.41 million
Oct 15, 2022 $5.19
+2.42%
$1.55 billion $189.55 million
Oct 14, 2022 $5.07
-1.50%
$1.51 billion $306.19 million
Oct 13, 2022 $5.14
-0.04%
$1.53 billion $397.27 million
Oct 12, 2022 $5.15
+0.31%
$1.53 billion $112.53 million
Oct 11, 2022 $5.13
-0.50%
$1.52 billion $157.37 million
Oct 10, 2022 $5.16
-5.05%
$1.53 billion $156.13 million
Oct 9, 2022 $5.43
+0.57%
$1.61 billion $67.55 million
Oct 8, 2022 $5.4
-1.34%
$1.6 billion $126.51 million
Oct 7, 2022 $5.47
-0.22%
$1.61 billion $81.19 million
Oct 6, 2022 $5.49
-1.82%
$1.61 billion $200.6 million
Oct 5, 2022 $5.59
-0.31%
$1.64 billion $123.36 million
Oct 4, 2022 $5.6
+1.51%
$1.64 billion $120.63 million
Oct 3, 2022 $5.52
+2.61%
$1.62 billion $278.14 million
Oct 2, 2022 $5.38
-2.56%
$1.57 billion $125.16 million
Oct 1, 2022 $5.52
-2.92%
$1.61 billion $157.07 million
Sep 30, 2022 $5.69
-1.54%
$1.66 billion $190.46 million
Sep 29, 2022 $5.78
-1.49%
$1.68 billion $152.19 million
Sep 28, 2022 $5.86
+2.25%
$1.71 billion $214.5 million
Sep 27, 2022 $5.74
+0.74%
$1.67 billion $384.27 million
Sep 26, 2022 $5.69
-0.47%
$1.66 billion $248.79 million
Sep 25, 2022 $5.72
+2.55%
$1.67 billion $248.23 million
Sep 24, 2022 $5.58
-2.25%
$1.63 billion $208.24 million
Sep 23, 2022 $5.71
+3.31%
$496.04 million $267.56 million
Sep 22, 2022 $5.52
+5.04%
$480.13 million $234 million
Sep 21, 2022 $5.26
-1.06%
$-- $465.25 million
Sep 20, 2022 $5.31
-3.06%
$474.24 million $170.89 million
Sep 19, 2022 $5.48
+4.14%
$489.21 million $291.99 million
Sep 18, 2022 $5.26
-10.93%
$469.76 million $233.81 million
Sep 17, 2022 $5.91
+1.51%
$527.41 million $166.81 million
Sep 16, 2022 $5.82
+1.73%
$519.57 million $282.78 million
Sep 15, 2022 $5.72
-4.00%
$510.72 million $265.58 million
Sep 14, 2022 $5.96
+1.58%
$532.02 million $264.05 million