- 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) |
|---|---|---|---|---|---|---|
| 10/17/21 | 66.514 | 67.033 | 61.295 | 63.419 | 634,070,584.69 | 7,208,057,689.17 |
| 10/16/21 | 67.253 | 69.163 | 66.185 | 66.517 | 533,355,479.07 | 7,541,886,510.36 |
| 10/15/21 | 70.381 | 70.381 | 65.301 | 67.233 | 1,041,856,668.2 | 7,613,737,221.77 |
| 10/14/21 | 68.286 | 71.855 | 67.303 | 70.282 | 924,782,997.96 | 7,907,502,498.44 |
| 10/13/21 | 69.821 | 70.637 | 61.397 | 68.278 | 1,501,122,446.41 | 7,661,362,661.88 |
| 10/12/21 | 73.558 | 73.558 | 66.4 | 69.774 | 1,056,121,688.16 | 7,808,574,330.02 |
| 10/11/21 | 69.92 | 74.509 | 69.201 | 73.248 | 1,120,404,289.36 | 8,177,009,508.24 |
| 10/10/21 | 76.948 | 76.981 | 69.251 | 69.883 | 994,754,810.36 | 7,773,776,361.53 |
| 10/9/21 | 79.405 | 80.505 | 75.499 | 76.709 | 1,005,022,675.97 | 8,512,698,357.62 |
| 10/8/21 | 71.467 | 80.97 | 70.754 | 79.36 | 1,900,433,977.06 | 8,785,757,700.63 |
| 10/7/21 | 71.847 | 73.666 | 69.113 | 71.456 | 1,163,159,199.24 | 7,890,643,344.27 |
| 10/6/21 | 70.952 | 74.555 | 66.825 | 71.892 | 1,430,505,799.53 | 7,934,520,182.82 |
| 10/5/21 | 69.684 | 72.842 | 68.708 | 70.964 | 1,032,855,567.13 | 7,832,062,665.36 |
| 10/4/21 | 69.115 | 70.324 | 65.754 | 69.539 | 1,124,743,308.26 | 7,659,791,839.52 |
| 10/3/21 | 69.765 | 70.746 | 67.869 | 69.079 | 961,795,283.17 | 7,578,843,328.68 |
| 10/2/21 | 71.484 | 73.921 | 68.389 | 69.963 | 1,517,690,208.28 | 7,675,770,542.11 |
| 10/1/21 | 60.051 | 72.997 | 59.736 | 71.518 | 1,508,537,846.7 | 7,846,429,421.14 |
| 9/30/21 | 57.057 | 61.151 | 56.855 | 60.012 | 1,011,617,257.99 | 6,584,086,901.8 |
| 9/29/21 | 55.414 | 58.514 | 55.275 | 57.068 | 950,215,363.23 | 6,261,108,659.88 |
| 9/28/21 | 59.054 | 59.447 | 55.181 | 55.438 | 1,307,039,104.6 | 6,082,186,707.93 |
| 9/27/21 | 55.889 | 62.72 | 54.804 | 59.123 | 1,960,946,115.02 | 6,486,538,411.24 |
| 9/26/21 | 60.481 | 60.658 | 50.149 | 55.733 | 2,555,948,335.95 | 6,109,002,602.36 |
| 9/25/21 | 63.35 | 63.898 | 59.211 | 60.451 | 1,176,618,666.34 | 6,626,191,439.08 |
| 9/24/21 | 74.698 | 74.94 | 60.66 | 63.302 | 2,166,418,674.14 | 6,937,216,603.02 |
| 9/23/21 | 74.527 | 75.536 | 72.035 | 74.839 | 826,347,297.6 | 8,185,512,475.82 |
| 9/22/21 | 69.431 | 75.013 | 68.747 | 74.584 | 919,142,111.71 | 8,142,125,042 |
| 9/21/21 | 74.382 | 76.533 | 68.445 | 69.445 | 1,371,083,511.34 | 7,556,277,667.71 |
| 9/20/21 | 83.548 | 83.717 | 71.973 | 74.071 | 1,784,120,953.98 | 8,042,072,996.9 |
| 9/19/21 | 84.248 | 84.929 | 81.764 | 83.52 | 533,405,612.22 | 9,010,480,044.14 |
| 9/18/21 | 85.745 | 87.347 | 82.678 | 84.358 | 780,146,354.62 | 9,084,230,860.31 |
| 9/17/21 | 84.763 | 86.59 | 80.76 | 85.704 | 1,021,410,144.66 | 9,212,392,612.06 |
| 9/16/21 | 86.299 | 90.587 | 82.507 | 84.733 | 1,650,376,976.38 | 9,064,843,085.96 |
| 9/15/21 | 80.806 | 87.395 | 80.138 | 86.354 | 1,516,687,463.4 | 9,226,745,909.52 |
| 9/14/21 | 78.095 | 81.783 | 77.554 | 80.841 | 771,272,600.8 | 8,598,247,585.51 |
| 9/13/21 | 83.709 | 84.506 | 73.677 | 78.253 | 1,419,678,092.07 | 8,152,549,767.73 |
| 9/12/21 | 81.778 | 87.016 | 80.751 | 83.781 | 1,069,499,638.47 | 8,710,452,515.35 |
| 9/11/21 | 82.415 | 84.912 | 80.325 | 81.745 | 1,100,689,745.24 | 8,483,539,199.58 |
| 9/10/21 | 88.64 | 91.789 | 79.128 | 82.488 | 1,740,077,076.74 | 8,542,832,230.52 |
| 9/9/21 | 89.459 | 93.686 | 85.478 | 88.572 | 2,036,642,822.92 | 9,157,422,404.99 |
| 9/8/21 | 84.227 | 93.429 | 76.116 | 88.207 | 3,515,736,523.89 | 9,110,012,754.22 |
| 9/7/21 | 106.197 | 110.693 | 73.105 | 83.971 | 4,657,342,603.54 | 8,614,006,280.77 |
| 9/6/21 | 113.814 | 118.306 | 104.082 | 106.24 | 2,907,164,978.87 | 10,876,035,853.17 |
| 9/5/21 | 95.01 | 119.972 | 92.029 | 113.605 | 3,834,940,578.12 | 11,607,208,015.23 |
| 9/4/21 | 77.665 | 96.283 | 77.54 | 94.9 | 2,157,334,695.28 | 9,678,283,128.55 |
| 9/3/21 | 77.414 | 78.919 | 75.77 | 77.745 | 575,359,806.26 | 7,898,113,570.39 |
| 9/2/21 | 78.717 | 79.569 | 77.074 | 77.444 | 558,559,233.66 | 7,853,674,111.15 |
| 9/1/21 | 76.008 | 78.797 | 75.335 | 78.735 | 763,066,232.13 | 7,971,430,136.15 |
| 8/31/21 | 71.187 | 77.535 | 70.512 | 75.947 | 967,841,990.07 | 7,653,622,984.85 |
| 8/30/21 | 73.712 | 74.267 | 71.076 | 71.132 | 418,788,170.27 | 7,148,514,012.01 |
| 8/29/21 | 74.015 | 75.457 | 72.531 | 73.673 | 480,460,797.29 | 7,378,864,432.79 |
| 8/28/21 | 75.225 | 75.434 | 72.955 | 73.951 | 383,214,017.86 | 7,392,720,663.18 |
| 8/27/21 | 72.373 | 75.614 | 70.63 | 75.151 | 625,776,665.77 | 7,498,560,606.19 |
| 8/26/21 | 76.5 | 78.712 | 71.57 | 72.44 | 745,644,636.93 | 7,214,027,021.49 |
| 8/25/21 | 74.421 | 77.935 | 72.472 | 76.394 | 663,545,425.47 | 7,592,000,859.89 |
| 8/24/21 | 79.867 | 80.341 | 72.672 | 74.425 | 890,252,683.83 | 7,381,795,173.56 |
| 8/23/21 | 77.22 | 82.133 | 76.895 | 79.984 | 982,898,795.54 | 7,915,778,973.69 |
| 8/22/21 | 78.492 | 79.038 | 75.3 | 77.24 | 878,396,331.08 | 7,627,383,167.53 |
| 8/21/21 | 73.12 | 79.216 | 71.675 | 78.197 | 926,971,125.52 | 7,706,384,731.38 |
| 8/20/21 | 70.448 | 73.563 | 69.749 | 73.15 | 527,730,479.17 | 7,194,595,316.92 |
| 8/19/21 | 67.503 | 70.449 | 66.336 | 70.449 | 457,961,551.59 | 6,914,669,146.98 |
| 8/18/21 | 69.437 | 70.041 | 66.311 | 67.578 | 688,364,739.72 | 6,618,883,747.74 |
| 8/17/21 | 73.294 | 74.678 | 69.218 | 69.558 | 786,424,262.4 | 6,777,017,578.78 |
| 8/16/21 | 73.109 | 75.61 | 72.557 | 73.49 | 950,408,693.32 | 7,108,328,592.18 |
| 8/15/21 | 72.454 | 74.478 | 70.236 | 73.186 | 672,827,204.09 | 7,064,701,563.84 |
| 8/14/21 | 74.528 | 75.001 | 70.673 | 72.532 | 855,022,864.14 | 6,984,869,838.65 |
| 8/13/21 | 68.448 | 74.77 | 68.429 | 74.524 | 723,557,089.4 | 7,157,717,070.25 |
| 8/12/21 | 71.845 | 75.058 | 66.241 | 68.313 | 1,058,638,270.82 | 6,547,057,828.27 |
| 8/11/21 | 66.711 | 73.966 | 66.676 | 71.952 | 1,096,287,776.17 | 6,880,998,600.94 |
| 8/10/21 | 67.643 | 69.599 | 65.137 | 66.719 | 621,114,680.19 | 6,366,880,370.71 |
| 8/9/21 | 64.466 | 68.141 | 61.529 | 67.768 | 729,561,123.88 | 6,453,956,321.49 |
| 8/8/21 | 69.251 | 69.305 | 63.581 | 64.47 | 687,456,584.04 | 6,126,897,590.24 |
| 8/7/21 | 64.176 | 70.779 | 63.803 | 69.25 | 1,246,340,396.23 | 6,566,912,920.37 |
| 8/6/21 | 57.875 | 64.894 | 57.223 | 64.127 | 869,700,433.74 | 6,065,591,401.09 |
| 8/5/21 | 56.495 | 58.171 | 55.069 | 57.845 | 431,485,997.35 | 5,459,722,713.73 |
| 8/4/21 | 54.265 | 57.321 | 54.025 | 56.455 | 444,570,015.43 | 5,317,026,089.13 |
| 8/3/21 | 54.461 | 55.049 | 52.871 | 54.178 | 315,956,132.09 | 5,091,126,081.94 |
| 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 |
