- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Filecoin (FIL) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/2/21 | 53.921 | 55.981 | 53.195 | 54.483 | 393,322,139.74 | 5,080,767,768.68 |
| 8/1/21 | 52.007 | 57.955 | 51.61 | 53.938 | 988,440,853.44 | 5,018,375,440.54 |
| 7/31/21 | 51.332 | 52.701 | 50.409 | 52.2 | 414,724,198.89 | 4,833,062,618.58 |
| 7/30/21 | 49.388 | 51.367 | 48.702 | 51.308 | 311,593,316.66 | 4,744,054,899.32 |
| 7/29/21 | 49.539 | 49.761 | 48.564 | 49.371 | 219,746,907.5 | 4,543,242,392.74 |
| 7/28/21 | 49.626 | 50.936 | 48.449 | 49.517 | 423,560,400.01 | 4,537,754,714.51 |
| 7/27/21 | 49.046 | 49.91 | 47.487 | 49.637 | 398,284,563.55 | 4,538,201,875.99 |
| 7/26/21 | 49.046 | 52.834 | 48.821 | 49.129 | 858,305,858.84 | 4,481,004,080.98 |
| 7/25/21 | 49.641 | 50.141 | 47.232 | 49.005 | 411,540,069.06 | 4,449,864,998.41 |
| 7/24/21 | 47.339 | 51.214 | 46.439 | 49.526 | 553,316,333.9 | 4,487,287,142.87 |
| 7/23/21 | 45.592 | 47.502 | 44.961 | 47.376 | 292,789,069.45 | 4,283,378,975.33 |
| 7/22/21 | 46.231 | 46.962 | 44.629 | 45.62 | 264,193,100.31 | 4,116,167,476.95 |
| 7/21/21 | 41.244 | 47.857 | 40.122 | 46.172 | 466,763,062.06 | 4,156,296,364.76 |
| 7/20/21 | 44.705 | 45.091 | 41.012 | 41.263 | 323,857,322.59 | 3,705,342,800.99 |
| 7/19/21 | 46.861 | 47.186 | 44.582 | 44.647 | 212,159,653.37 | 3,995,125,390.28 |
| 7/18/21 | 45.635 | 47.39 | 45.589 | 46.892 | 212,367,005.13 | 4,183,503,167.05 |
| 7/17/21 | 45.829 | 46.186 | 45.186 | 45.615 | 190,859,197.31 | 4,060,057,569.48 |
| 7/16/21 | 47.277 | 48.347 | 45.812 | 45.87 | 218,063,774.22 | 4,074,554,197.41 |
| 7/15/21 | 49.696 | 50.308 | 46.313 | 47.173 | 279,721,477.37 | 4,178,705,201.53 |
| 7/14/21 | 50.975 | 51.21 | 48.163 | 49.674 | 314,370,355.38 | 4,345,279,205.9 |
| 7/13/21 | 52.507 | 53.066 | 50.418 | 50.942 | 248,919,725.56 | 4,447,191,428.68 |
| 7/12/21 | 55.132 | 55.446 | 52.22 | 52.529 | 212,758,160.38 | 4,575,236,264.9 |
| 7/11/21 | 54.25 | 55.779 | 54.018 | 55.096 | 137,700,134.18 | 4,788,240,497.23 |
| 7/10/21 | 55.233 | 56 | 53.682 | 54.264 | 175,087,674.91 | 4,704,463,159.19 |
| 7/9/21 | 53.847 | 55.524 | 52.79 | 55.208 | 231,960,437.45 | 4,775,587,467.69 |
| 7/8/21 | 56.469 | 56.537 | 52.878 | 53.885 | 323,216,759.58 | 4,651,107,477.63 |
| 7/7/21 | 57.024 | 58.012 | 56.378 | 56.416 | 248,241,531.01 | 4,859,059,711.66 |
| 7/6/21 | 56.104 | 58.32 | 56.035 | 57.039 | 332,161,267.04 | 4,900,572,527.12 |
| 7/5/21 | 58.701 | 58.701 | 55.025 | 56.097 | 403,080,465.35 | 4,789,647,320.13 |
| 7/4/21 | 58.865 | 60.542 | 57.996 | 58.772 | 322,262,854.47 | 5,003,572,682.78 |
| 7/3/21 | 57.182 | 59.953 | 56.698 | 58.859 | 352,221,812.45 | 4,996,258,041.66 |
| 7/2/21 | 56.737 | 57.375 | 55.043 | 57.195 | 354,599,522.14 | 4,840,736,841.74 |
| 7/1/21 | 60.322 | 60.363 | 55.326 | 56.826 | 552,219,219.23 | 4,793,448,702.22 |
| 6/30/21 | 64.5 | 65.272 | 56.564 | 60.373 | 944,427,532.48 | 5,053,671,926.3 |
| 6/29/21 | 56.414 | 65.861 | 56.251 | 64.28 | 919,971,074.67 | 5,356,597,955.95 |
| 6/28/21 | 56.213 | 57.695 | 54.981 | 56.342 | 550,855,064.98 | 4,661,248,972.27 |
| 6/27/21 | 53.107 | 56.451 | 52.801 | 56.128 | 515,856,077.6 | 4,626,345,499.42 |
| 6/26/21 | 52.096 | 53.237 | 50.036 | 52.975 | 543,457,519.01 | 4,352,576,044.04 |
| 6/25/21 | 57.088 | 57.865 | 50.481 | 52.158 | 704,937,017.51 | 4,271,385,218.25 |
| 6/24/21 | 58.769 | 59.306 | 54.385 | 57.142 | 698,643,624.81 | 4,664,885,621.37 |
| 6/23/21 | 49.39 | 59.07 | 47.571 | 58.744 | 1,092,007,272.37 | 4,779,622,797.57 |
| 6/22/21 | 46.172 | 52.117 | 42.87 | 49.315 | 1,302,930,142.61 | 4,000,958,124.22 |
| 6/21/21 | 63.224 | 63.629 | 45.211 | 46.222 | 1,211,512,215.38 | 3,739,882,944.67 |
| 6/20/21 | 64.827 | 65.008 | 60.047 | 63.316 | 607,250,404.36 | 5,105,842,413.51 |
| 6/19/21 | 65.74 | 66.924 | 64.557 | 64.935 | 385,465,335.54 | 5,220,268,348 |
| 6/18/21 | 68.979 | 68.979 | 63.689 | 65.679 | 493,671,223.87 | 5,265,291,353.18 |
| 6/17/21 | 69.669 | 72.057 | 67.101 | 68.88 | 447,547,523.63 | 5,504,947,237.89 |
| 6/16/21 | 72.592 | 72.592 | 68.687 | 69.629 | 500,558,931.22 | 5,529,503,386.16 |
| 6/15/21 | 74.871 | 75.917 | 71.762 | 72.62 | 523,470,392.01 | 5,751,038,385.75 |
| 6/14/21 | 73.112 | 77.191 | 71.899 | 74.928 | 680,395,996.54 | 5,915,686,155.59 |
| 6/13/21 | 69.719 | 73.725 | 68.734 | 73.185 | 469,759,272.27 | 5,759,957,370.48 |
| 6/12/21 | 70.842 | 71.31 | 66.407 | 69.721 | 640,431,115.27 | 5,472,372,852.08 |
| 6/11/21 | 73.359 | 74.009 | 69.966 | 70.817 | 549,192,055.53 | 5,551,130,336.73 |
| 6/10/21 | 77.778 | 78.933 | 71.882 | 73.382 | 775,008,530.87 | 5,731,158,489.81 |
| 6/9/21 | 76.104 | 78.351 | 71.175 | 77.572 | 1,149,778,484.9 | 6,044,556,601.87 |
| 6/7/21 | 87.052 | 92.116 | 80.528 | 81.864 | 1,143,664,054 | 6,343,094,403.74 |
| 6/6/21 | 88.179 | 88.983 | 86.08 | 87.023 | 591,943,302.61 | 6,703,121,374.97 |
| 6/5/21 | 87.874 | 92.913 | 86.021 | 88.245 | 1,276,824,024.93 | 6,777,038,522.16 |
| 6/4/21 | 89.36 | 97.089 | 85.143 | 87.867 | 2,768,259,668.82 | 6,728,264,833.1 |
| 6/3/21 | 70.1 | 93.974 | 69.551 | 89.321 | 2,389,383,066.32 | 6,801,620,331.09 |
| 6/2/21 | 69.19 | 72.03 | 68.197 | 70.054 | 572,727,004.06 | 5,302,687,067.62 |
| 6/1/21 | 72.569 | 73.019 | 68.099 | 69.211 | 647,880,398.17 | 5,223,872,273.73 |
| 5/31/21 | 68.354 | 72.823 | 66.386 | 72.691 | 812,347,344.87 | 5,456,668,920.05 |
| 5/30/21 | 68.233 | 69.272 | 65.349 | 68.422 | 651,860,280.65 | 5,096,896,902.57 |
| 5/29/21 | 66.813 | 69.757 | 64.983 | 68.212 | 783,841,320.14 | 5,065,329,452.39 |
| 5/28/21 | 71.407 | 71.719 | 65.04 | 66.82 | 908,945,043.08 | 4,948,882,643.5 |
| 5/27/21 | 74.64 | 74.64 | 69.135 | 71.176 | 771,726,864.71 | 5,257,135,053.51 |
| 5/26/21 | 72.286 | 74.98 | 70.431 | 74.758 | 1,077,954,767.75 | 5,511,765,603.05 |
| 5/25/21 | 74.755 | 79.586 | 66.102 | 71.936 | 1,467,801,609.59 | 5,299,435,623.81 |
| 5/24/21 | 65.001 | 75.178 | 62.76 | 74.78 | 1,740,396,247.9 | 5,509,011,507.24 |
| 5/23/21 | 72.293 | 74.737 | 55.423 | 65.107 | 1,737,007,698.4 | 4,783,133,510.16 |
| 5/22/21 | 76.903 | 77.404 | 67.006 | 72.309 | 1,365,775,482.85 | 5,297,080,589.95 |
| 5/21/21 | 88.727 | 94.754 | 67.996 | 76.721 | 2,081,107,862.22 | 5,612,148,663.15 |
| 5/19/21 | 100.266 | 101.561 | 55.122 | 65.361 | 2,849,056,806.94 | 4,759,165,531.53 |
| 5/19/21 | 100.266 | 101.561 | 55.122 | 65.361 | 2,849,056,806.94 | 4,759,165,531.53 |
| 5/19/21 | 100.266 | 101.561 | 55.122 | 65.361 | 2,849,056,806.94 | 4,759,165,531.53 |
| 5/19/21 | 100.266 | 101.561 | 55.122 | 65.361 | 2,849,056,806.94 | 4,759,165,531.53 |
| 5/18/21 | 99.23 | 105.909 | 97.093 | 100.091 | 1,203,826,449.77 | 7,274,022,862.81 |
| 5/18/21 | 99.23 | 105.909 | 97.093 | 100.091 | 1,203,826,449.77 | 7,274,022,862.81 |
| 5/18/21 | 99.23 | 105.909 | 97.093 | 100.091 | 1,203,826,449.77 | 7,274,022,862.81 |
| 5/18/21 | 99.23 | 105.909 | 97.093 | 100.091 | 1,203,826,449.77 | 7,274,022,862.81 |
| 5/17/21 | 107.696 | 107.831 | 93.843 | 99.486 | 1,506,412,462.86 | 7,214,613,965.83 |
| 5/17/21 | 107.696 | 107.831 | 93.843 | 99.486 | 1,506,412,462.86 | 7,214,613,965.83 |
| 5/17/21 | 107.696 | 107.831 | 93.843 | 99.486 | 1,506,412,462.86 | 7,214,613,965.83 |
| 5/17/21 | 107.696 | 107.831 | 93.843 | 99.486 | 1,506,412,462.86 | 7,214,613,965.83 |
| 5/16/21 | 110.287 | 115.824 | 100.346 | 107.696 | 1,328,009,459.91 | 7,778,037,120.77 |
| 5/16/21 | 110.287 | 115.824 | 100.346 | 107.696 | 1,328,009,459.91 | 7,778,037,120.77 |
| 5/16/21 | 110.287 | 115.824 | 100.346 | 107.696 | 1,328,009,459.91 | 7,778,037,120.77 |
| 5/16/21 | 110.287 | 115.824 | 100.346 | 107.696 | 1,328,009,459.91 | 7,778,037,120.77 |
| 5/15/21 | 120.603 | 122.739 | 110.033 | 110.36 | 1,295,389,301.18 | 7,955,336,896.48 |
