Filecoin Historical Data

FIL Page 31
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $5.24
-7.21%
$467.11 million $166.51 million
Jul 24, 2022 $5.64
+1.22%
$503.42 million $136.55 million
Jul 23, 2022 $5.57
+1.55%
$497.34 million $190.53 million
Jul 22, 2022 $5.49
-2.40%
$489.75 million $203.33 million
Jul 21, 2022 $5.62
+0.70%
$501.82 million $264.87 million
Jul 20, 2022 $5.59
-7.71%
$498.34 million $668.78 million
Jul 19, 2022 $6.05
+1.22%
$539.96 million $414.27 million
Jul 18, 2022 $5.98
+5.06%
$533.48 million $304.97 million
Jul 17, 2022 $5.69
+5.57%
$507.77 million $261.19 million
Jul 16, 2022 $5.39
+3.09%
$480.99 million $92.16 million
Jul 15, 2022 $5.23
-2.41%
$466.58 million $139.99 million
Jul 14, 2022 $5.36
+1.16%
$478.1 million $95.68 million
Jul 13, 2022 $5.3
+4.25%
$472.6 million $171.05 million
Jul 12, 2022 $5.08
-2.30%
$453.33 million $82.08 million
Jul 11, 2022 $5.2
-5.19%
$464.01 million $97.47 million
Jul 10, 2022 $5.48
-5.42%
$489.4 million $134.89 million
Jul 9, 2022 $5.8
+1.36%
$517.42 million $114 million
Jul 8, 2022 $5.72
-1.40%
$510.46 million $110.49 million
Jul 7, 2022 $5.8
+3.95%
$517.71 million $101.37 million
Jul 6, 2022 $5.58
+1.38%
$498.06 million $103.6 million
Jul 5, 2022 $5.51
-1.11%
$491.29 million $130.73 million
Jul 4, 2022 $5.57
+4.59%
$496.81 million $108.01 million
Jul 3, 2022 $5.32
-0.48%
$475.03 million $73.73 million
Jul 2, 2022 $5.35
+0.21%
$477.32 million $66.76 million
Jul 1, 2022 $5.34
-1.37%
$476.3 million $130.96 million
Jun 30, 2022 $5.41
-1.01%
$482.92 million $131.37 million
Jun 29, 2022 $5.47
-1.26%
$487.84 million $111.59 million
Jun 28, 2022 $5.54
-4.38%
$494.08 million $125.6 million
Jun 27, 2022 $5.79
-0.93%
$516.73 million $121.97 million
Jun 26, 2022 $5.85
-3.81%
$521.57 million $134.76 million
Jun 25, 2022 $6.08
-0.85%
$542.21 million $155.64 million
Jun 24, 2022 $6.13
+5.52%
$546.86 million $198.32 million
Jun 23, 2022 $5.81
+4.86%
$518.23 million $170.29 million
Jun 22, 2022 $5.54
-7.32%
$494.22 million $216.03 million
Jun 21, 2022 $5.98
+9.01%
$533.24 million $295.86 million
Jun 20, 2022 $5.48
-0.17%
$489.15 million $164.97 million
Jun 19, 2022 $5.49
+7.26%
$489.88 million $200.41 million
Jun 18, 2022 $5.12
-4.33%
$456.71 million $219.52 million
Jun 17, 2022 $5.35
+0.88%
$477.4 million $134.07 million
Jun 16, 2022 $5.3
-9.42%
$473.24 million $200.77 million
Jun 15, 2022 $5.86
+6.58%
$522.44 million $330.23 million
Jun 14, 2022 $5.5
+3.36%
$490.35 million $291.07 million
Jun 13, 2022 $5.32
-6.93%
$474.41 million $397.17 million
Jun 12, 2022 $5.71
-6.44%
$509.75 million $240.66 million
Jun 11, 2022 $6.11
-10.58%
$544.82 million $225.79 million
Jun 10, 2022 $6.83
-5.60%
$609.3 million $177.53 million
Jun 9, 2022 $7.23
+0.43%
$645.44 million $122.14 million
Jun 8, 2022 $7.2
-1.68%
$642.68 million $168.87 million
Jun 7, 2022 $7.33
-3.47%
$653.69 million $186.39 million
Jun 6, 2022 $7.59
+2.80%
$677.19 million $167.75 million