Filecoin (FIL) historical data and Live price

filecoin

Filecoin

FIL
$ 5.26 + 0.166 % 0.00027474 BTC
MARKET CAP
1.196 B
24H VOLUME
69.52 M
CIRC.SUPPLY
227.352 M
MAX SUPPLY
Rank40
1H 0.00 %
24H 0.17 %
7D -11.46 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/225.3365.3835.2025.31170,749,205.561,206,868,175.81
7/2/225.3195.3885.2265.33668,326,167.571,210,829,511.38
7/1/225.3985.5125.2445.311123,090,113.081,203,537,345.01
6/30/225.445.4865.1055.389120,797,302.231,216,881,603.3
6/29/225.515.5895.3865.438105,571,421.821,223,682,984.66
6/28/225.7775.9325.4575.506123,404,568.061,237,175,074.24
6/27/225.836.0885.6865.778125,376,699.61,296,780,877.23
6/26/226.0816.3125.835.832125,994,354.421,307,229,706.15
6/25/226.1156.2825.8836.083149,992,529.141,361,701,172.62
6/24/225.7976.2525.7616.118191,118,034.991,364,106,293.23
6/23/225.5325.9015.5275.797169,209,939.381,290,615,326.36
6/22/225.9525.9625.4665.533205,602,527.681,230,139,368.96
6/21/225.4696.3515.4175.95296,018,597.571,321,384,438.93
6/20/225.4755.6735.3035.469165,715,948.311,212,980,976.39
6/19/225.1075.5364.9955.476205,540,575.051,212,861,077.24
6/18/225.345.4084.8195.108227,130,2591,129,642,914.29
6/17/225.2895.4655.2875.341135,750,807.541,179,468,210.04
6/16/225.8495.9255.2275.288196,075,844.111,166,147,241.24
6/15/225.4875.8535.0895.847337,044,109.741,284,750,114.47
6/14/225.3165.6775.0195.489307,654,666.021,199,890,069.72
6/13/225.715.8035.1555.315408,845,606.221,159,655,067.2
6/12/226.0966.1665.6035.715256,767,526.621,245,253,649.18
6/11/226.8216.9056.0776.094233,177,461.341,326,189,604.35
6/10/227.2247.2376.766.82201,312,855.041,482,225,084.73
6/9/227.1887.3197.0977.224141,690,212.841,563,800,885.94
6/8/227.3297.4427.1577.188182,009,236.451,553,596,670.77
6/7/227.5747.6287.0487.33243,010,127.381,574,920,248.88
6/6/227.3677.8617.3667.574199,336,294.881,624,924,051.7
6/5/227.4597.5357.3027.366146,012,291.961,578,180,460.07
6/4/227.3997.5057.2387.459187,191,509.281,595,909,068.35
6/3/227.7567.7567.2837.399163,143,806.331,580,665,651.54
6/2/227.4477.7997.3217.758196,508,896.721,654,081,108.85
6/1/228.0718.1637.3377.449282,367,697.261,586,366,449.95
5/31/228.2028.3377.8588.068300,849,492.121,716,485,364.97
5/30/227.6258.2837.5588.202289,565,934.261,744,973,857.42
5/29/227.5397.7687.3487.626192,697,299.241,622,488,878.03
5/28/227.1967.4357.1877.305304,981,837.821,554,134,727.18
5/27/227.6487.7147.1617.198329,281,827.121,531,261,030.39
5/26/228.178.2797.3567.651385,978,013.791,627,669,890.37
5/25/228.4128.5718.0978.168314,910,871.841,737,708,293.08
5/24/228.1498.5168.0698.411377,565,157.921,789,420,457.68
5/23/228.4679.3078.0888.148484,529,627.491,733,388,184.49
5/22/228.1748.4948.0378.471240,708,364.291,802,137,407.32
5/21/227.9338.3147.7798.174238,502,878.421,739,031,491.23
5/20/228.2198.3247.7157.935255,033,062.861,688,139,381.79
5/19/227.5748.2677.4298.221308,118,640.851,693,744,944.52
5/18/228.5758.6927.5427.575258,575,540.11,557,750,286.33
5/17/228.2728.8428.2288.575249,526,238.021,761,871,403.03
5/16/229.1679.1678.238.271279,189,791.941,699,393,035.66
5/15/228.819.2238.5039.17285,057,056.881,884,108,898.59
5/14/228.7329.0798.0728.815342,229,270.751,811,249,380.26
5/13/228.119.4447.928.73508,198,239.331,793,736,295.53
5/12/228.5488.9676.7378.117720,450,534.251,643,230,955
5/11/2211.33811.5278.2468.547936,638,126.731,726,252,306.73
5/10/2211.09912.43910.61311.342843,042,538.252,284,666,367.98
5/9/2213.09513.28111.12911.129752,190,027.452,237,344,411.7
5/8/2213.26613.42712.90513.093495,473,447.092,626,260,315.24
5/7/2213.87113.91312.89413.265447,417,603.382,655,480,720.97
5/6/2213.98214.11913.41113.869520,761,376.782,771,240,648.39
5/5/2215.69115.81513.49613.983590,471,454.562,788,525,899.88
5/4/2214.6215.85314.57915.69390,610,294.643,118,603,044.24
5/3/2214.62714.96414.28514.62276,394,810.072,900,113,389.79
5/2/2215.13315.26614.18714.629389,646,921.192,892,658,116.75
5/1/2214.32215.5914.22115.133669,626,750.852,985,068,582.89
4/30/2217.30817.92212.43314.33706,324,643.012,820,586,660.21
4/29/2218.11118.17617.04817.31302,356,385.933,399,980,886.28
4/28/2217.72218.46617.53218.114322,158,019.963,543,953,281.33
4/27/2217.2817.99417.27317.721252,016,348.523,461,001,063.24
4/26/2218.64318.7317.08817.277333,515,453.193,344,480,914.03
4/25/2218.89118.92117.61518.644427,344,286.223,609,086,803.87
4/24/2218.93419.2918.73718.891332,837,647.523,656,920,549.42
4/23/2219.24419.50918.8718.941270,348,586.373,666,450,742.73
4/22/2218.87219.48218.77519.242342,308,621.173,724,707,837.56
4/21/2219.62620.2118.61118.876434,012,417.653,653,902,449.5
4/20/2220.39320.64519.42719.63416,777,616.013,799,900,353.16
4/19/2219.6321.02819.43220.391451,556,392.743,947,284,812.91
4/18/2219.73319.88318.65919.628486,494,159.363,799,420,784.25
4/17/2221.65121.72519.61319.734570,665,636.33,819,967,612.21
4/16/2219.06921.92618.93121.65451,995,169.394,190,866,940.09
4/15/2218.67719.17318.67719.072193,557,581.923,691,865,994.99
4/14/2219.41519.75918.50218.674251,609,037.523,614,820,268.47
4/13/2219.46819.53218.7919.419269,761,557.213,690,275,798.06
4/12/2218.28519.67818.28519.47396,723,231.853,690,057,729.88
4/11/2221.06421.06418.03618.276493,862,996.963,457,913,605.6
4/10/2221.72121.82920.95221.097240,735,298.293,984,826,396.66
4/9/2221.2621.72421.20321.719245,324,234.374,095,452,309.74
4/8/2222.46622.89521.05721.26450,617,567.674,002,243,817.9
4/7/2221.67622.66221.55522.46429,962,699.684,220,472,838.13
4/6/2224.87124.8821.63321.665763,915,704.374,062,826,097.56
4/5/2225.24826.50624.63924.875943,557,077.584,655,221,578.24