Filecoin (FIL) historical data and Live price

filecoin

Filecoin

FIL
$ 164.58 -0.47 % 0.00255879 BTC
MARKET CAP
10.967 B
24H VOLUME
2.039 B
CIRC.SUPPLY
66.636 M
MAX SUPPLY
2 B
Rank17
1H -0.91 %
24H -0.47 %
7D 5.63 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/21168.016169.045160.038163.9652,034,227,437.4210,911,078,678.43
4/12/21178.948180.971160.102168.1782,782,663,230.811,145,828,950.12
4/11/21174.617183.613173.106179.1841,789,587,131.6211,800,831,100.13
4/10/21172.202188.975170.973174.7553,195,299,597.8311,483,068,793.11
4/9/21154.476175.597153.259172.522,959,637,615.3711,315,334,290.47
4/8/21156.682159.069147.326154.5972,208,289,181.7410,084,697,998.3
4/7/21165.929166.482136.033156.4954,802,184,132.0510,165,446,630.66
4/6/21176.626178.76165.178166.0262,355,666,426.5410,744,766,088.73
4/5/21183.738186.413172.411176.7782,821,760,773.4411,402,346,811.62
4/4/21179.043193.822176.442183.7774,140,406,184.2611,811,924,425.69
4/3/21171.964180.812163.958178.8524,675,398,992.6511,455,804,754.17
4/2/21186.465205.107162.496171.9767,810,199,183.7910,948,790,068.63
4/1/21191.154237.242182.714188.17912,367,984,683.3811,948,462,148.12
3/31/21149.84196.667146.906191.3578,140,051,708.0311,987,914,688.59
3/30/21127.555152.934125.014149.6653,886,877,717.749,313,088,668.55
3/29/21125.469130.312124.342127.5291,957,347,947.87,881,370,037.04
3/28/21132.711133.65121.253125.4473,054,883,924.917,714,108,320.68
3/27/21124.539139.484120.842133.1845,639,110,564.468,157,103,529.77
3/26/2190.975127.91490.975124.0734,390,559,187.657,563,114,849.07
3/25/2186.12595.53785.51790.8432,890,519,322.575,498,278,088.3
3/24/2182.5894.62479.93486.3652,804,586,284.235,181,920,411.44
3/23/2176.72885.32274.18982.451,922,118,446.764,932,142,112.71
3/22/2181.00481.575.67576.781,255,738,210.184,583,565,695.85
3/21/2182.40283.58480.66680.9991,042,404,615.884,809,787,140.9
3/20/2183.3585.7981.80682.4511,324,962,174.884,876,449,960.85
3/19/2179.80785.61976.54883.3182,281,146,439.064,903,051,575.81
3/18/2188.96589.5574.59879.6874,208,814,290.74,666,633,750.44
3/17/2163.39396.16862.79789.2685,549,644,898.045,188,082,531.33
3/16/2153.57163.24151.43863.2411,975,742,411.143,655,574,180.14
3/15/2154.36756.18652.45153.6061,660,287,262.053,085,187,677.31
3/14/2149.58756.92449.50754.5422,334,194,124.983,131,531,627.19
3/13/2144.12751.92343.66149.6691,670,579,7302,851,766,935.51
3/12/2142.26145.01242.09744.132983,852,692.462,533,872,002.58
3/11/2142.59343.12141.7542.244625,698,260.812,425,475,871.12
3/10/2141.97343.93941.22942.633799,915,938.472,447,766,827.65
3/9/2141.53942.4141.25741.972579,999,438.82,409,821,765.71
3/8/2141.48641.89340.67841.543525,639,115.362,385,226,291.62
3/7/2140.47141.72440.36241.532507,418,011.522,384,582,884.27
3/6/2140.55440.9139.03740.485556,059,908.462,324,475,270.73
3/5/2140.7340.7338.48840.552764,912,7842,328,294,833.02
3/4/2142.23843.20639.98540.7441,073,737,655.942,338,096,605.41
3/3/2138.19144.26138.09242.2581,502,099,768.222,399,136,714.56
3/2/2138.47438.89837.28738.186691,279,882.152,146,240,758.98
3/1/2136.00239.06835.86738.433789,024,898.742,151,077,345.19
2/28/2138.0138.334.96435.992768,904,060.72,001,053,067.25
2/27/2135.12138.72835.12138.028878,926,954.382,104,246,034.8
2/26/2134.92836.33133.34535.106838,042,219.591,935,799,629.14
2/25/2136.65337.48334.90234.911795,545,379.711,915,390,113.97
2/24/2135.47438.15234.47236.6721,029,434,271.752,004,057,039.32
2/23/2139.47239.4932.02635.4421,403,444,826.651,930,631,047.33
2/22/2144.76244.7833.62339.4741,511,820,236.742,140,305,231.54
2/21/2143.20345.72342.63444.788871,412,631.662,414,497,885.58
2/20/2143.20348.80642.50143.2651,610,180,337.412,323,410,896.03
2/19/2143.43443.59541.56343.141828,571,188.192,303,178,287.71
2/18/2143.20244.2742.57143.432667,645,164.612,294,512,857.06
2/17/2141.95544.37440.54443.24841,212,350.42,275,526,252.03
2/16/2142.96845.68840.40141.9561,059,200,255.022,194,520,997.55
2/15/2147.40650.18738.02442.9722,061,387,406.872,232,518,853.97
2/14/2141.66251.93641.28747.4762,295,182,846.762,447,960,913.87
2/13/2142.76644.50940.43241.6951,228,889,960.132,133,984,438.55
2/12/2140.26544.47239.49242.7861,336,951,367.952,152,861,892.97
2/11/2139.89842.37737.37440.2531,269,328,890.042,016,850,131.39
2/10/2143.89245.33636.37539.9092,802,540,129.781,986,812,207.86
2/9/2127.66550.60527.14743.7653,403,223,722.992,169,438,796
2/8/2124.08428.19223.89827.655715,775,677.251,361,831,564.57
2/7/2124.27724.59523.77724.08272,418,315.761,179,492,120.83
2/6/2124.5125.19923.89924.278378,556,668.171,184,841,714.17
2/5/2122.88225.52522.8424.519491,884,502.471,192,106,642.56
2/4/2123.04123.24922.75122.882209,636,144.241,106,476,285.31
2/3/2122.54123.26322.46123.036193,594,343.861,108,983,604.92
2/2/2122.61822.90922.37322.543175,058,405.391,080,929,422.35
2/1/2122.26923.9322.06122.61443,348,505.471,075,903,996.21
1/31/2122.05322.57122.04922.272178,044,146.291,054,173,762.4
1/30/2122.28122.56522.00722.06162,578,509.591,039,892,586.37
1/29/2121.92722.54321.89422.353237,239,292.191,041,419,090.82
1/28/2121.46121.97721.36821.928189,989,043.9821,017,311,164.346
1/27/2122.19522.2121.24521.462229,177,546.127993,417,423.481
1/26/2122.43422.60821.86122.191178,373,502.071,022,532,755.226
1/25/2122.75723.01322.41722.437196,122,208.0771,029,493,864.486
1/24/2122.70923.15522.53322.759241,523,529.2411,039,149,046.4
1/23/2122.29723.49722.17322.707332,639,527.0221,031,724,743.282
1/22/2121.3122.97820.90822.306435,403,379.7741,009,191,531.892
1/21/2122.37622.71121.11521.293229,588,790.872956,654,405.337
1/20/2122.73522.93721.86822.375301,437,883.186998,842,060.352
1/19/2123.74524.16522.73622.736324,184,872.3561,013,681,021.209
1/18/2124.3524.85623.60223.729351,317,651.0991,057,956,305.472
1/17/2122.85325.99722.47824.352712,570,770.6561,085,699,306.661
1/16/2121.53124.93621.53122.85406,855,508.9111,018,733,605.123
1/15/2121.56622.15721.34621.527182,172,131.477959,775,544.359
1/14/2121.68822.24221.41721.56137,668,105.128961,245,821.483