Filecoin (FIL) historical data and Live price

filecoin

Filecoin

FIL
$ 5.12 -3.026 % 0.00022533 BTC
MARKET CAP
1.947 B
24H VOLUME
160.473 M
CIRC.SUPPLY
379.896 M
MAX SUPPLY
Rank33
1H -1.55 %
24H -3.03 %
7D 0.99 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/5/235.5255.5455.185.297167,656,546.882,008,220,694.59
2/4/235.6795.7135.5145.524132,997,870.882,092,479,270.03
2/3/235.4585.7635.4455.679202,948,215.662,149,208,839.58
2/2/235.6865.8315.4595.459325,848,084.032,063,194,836.57
2/1/235.2335.755.0655.688277,196,630.632,147,325,113.19
1/31/235.1035.4225.0215.234153,030,799.381,966,226,330.16
1/30/235.4895.5244.9135.102186,255,790.541,912,686,354.82
1/29/235.2795.5565.2645.487158,248,810.842,051,868,539.9
1/28/235.3855.5845.1955.279174,799,464.251,971,563,640.7
1/27/235.4465.4775.25.385151,698,915.172,008,389,461.43
1/26/235.4575.6475.2055.447241,830,122.662,024,615,500.39
1/25/234.9845.6774.8545.459313,785,444.52,023,829,051.62
1/24/235.4215.5344.8864.983212,427,282.431,840,378,790.99
1/23/235.4315.7515.2045.423331,532,822.352,000,684,466.64
1/22/234.9455.7584.9145.432390,595,090.012,000,094,569.16
1/21/234.7515.1834.7044.945304,407,217.961,819,113,848.44
1/20/234.4114.7734.3434.751125,459,182.791,746,261,212.19
1/19/234.2624.4284.2584.412118,102,846.11,620,308,322.13
1/18/234.6264.7334.2444.263205,278,540.181,561,637,327.25
1/17/234.5674.8334.484.626209,920,570.981,664,631,138
1/16/234.6974.8484.4554.566262,255,353.831,642,876,665.86
1/15/234.7864.9544.4834.696438,650,562.921,689,709,174.15
1/14/234.0174.8524.0164.784448,759,859.571,721,199,189.75
1/13/233.8544.0473.7534.017194,898,663.341,445,318,806.59
1/12/233.7813.8673.6633.853193,215,870.281,386,426,094.21
1/11/233.7573.7793.5513.726149,758,295.821,340,567,063.86
1/10/233.7893.8543.6663.757139,985,076.031,351,712,294.89
1/9/233.4413.9023.4383.791322,860,915.231,363,846,740.15
1/8/233.2983.4453.2853.44104,060,272.971,237,676,108.88
1/7/233.3413.3753.2843.29870,183,142.121,186,758,188.2
1/6/233.2843.3513.2193.34191,267,272.421,202,137,655.45
1/5/233.3593.3593.2373.283100,382,218.291,181,123,180.52
1/4/233.0933.4733.0923.36166,985,786.91,208,775,519.95
1/3/233.1483.1863.0373.093118,292,734.461,112,840,599.32
1/2/233.1113.2073.0483.14883,569,605.271,132,625,427.56
1/1/233.0093.1452.9973.11165,329,032.481,119,505,572.53
12/31/222.9743.1062.9663.00972,866,164.041,082,700,899.77
12/30/222.9792.9912.9322.97370,752,782.51,043,433,893.1
12/29/222.9943.0352.9322.97973,184,891.781,045,692,399.29
12/28/223.0713.0952.9362.994104,794,754.261,050,748,844.81
12/27/223.0033.282.9623.071175,134,130.211,077,699,397.44
12/26/222.9643.0052.9473.00356,285,995.771,054,088,661.73
12/25/222.9352.9652.9072.96362,196,934.271,040,045,881.32
12/24/222.9712.992.9252.93541,270,126.551,030,129,346.72
12/23/222.9923.0312.9592.97166,101,322.931,042,892,586
12/22/222.9753.0012.8982.99288,528,707.841,050,161,706.65
12/21/222.982.9972.8962.97489,509,553.721,043,892,764.01
12/20/222.8083.0962.8082.981146,512,022.941,026,861,428.18
12/19/223.0573.1062.7332.807116,877,773.82965,244,837.79
12/18/223.2073.2073.0453.05791,826,204.711,050,165,010.52
12/17/223.0173.2722.9213.207283,564,716.161,100,784,768.25
12/16/224.1454.1792.6793.019316,604,914.151,034,473,189.28
12/15/224.234.2424.114.145108,482,582.111,414,933,055.93
12/14/224.3194.3694.2154.23103,143,940.071,437,518,868.99
12/13/224.264.3564.1334.31984,869,142.461,465,934,166.75
12/12/224.2874.2874.2054.2673,910,234.781,444,525,237.55
12/11/224.3774.4154.2754.28849,850,747.181,440,756,520.17
12/10/224.4314.4454.3714.37747,303,662.421,469,468,536.25
12/9/224.3944.4614.3874.43185,215,737.771,483,988,712.03
12/8/224.3454.4364.3254.39587,848,522.291,469,116,376.28
12/7/224.5914.5954.3074.345110,087,696.751,448,763,003.22
12/6/224.524.6164.5084.59196,343,837.171,524,309,678.02
12/5/224.5784.6154.4744.5291,879,030.551,498,759,578.96
12/4/224.4224.5874.4224.5871,781,139.411,516,920,940.83
12/3/224.6464.6774.4084.42292,694,112.211,463,229,828.03
12/2/224.3854.6824.364.646155,337,737.91,535,518,269.17
12/1/224.424.4684.3564.38598,437,807.561,447,759,244.87
11/30/224.3524.4884.2674.422115,171,338.891,454,909,746.53
11/29/224.2574.3964.2284.35295,449,087.11,426,041,479.19
11/28/224.3444.384.1634.258105,929,646.251,393,753,218.06
11/27/224.3064.54.3014.345119,781,526.291,420,589,196.57
11/26/224.2914.44.2784.30676,272,698.111,406,894,388.2
11/25/224.3924.3924.2554.29175,347,999.561,400,594,297.84
11/24/224.444.4514.3544.39297,019,584.141,432,603,829.77
11/23/224.3194.4734.2984.44129,041,318.021,440,876,421.49
11/22/224.1654.3354.1034.317117,798,966.211,399,753,938.95
11/21/224.1654.2214.0614.165118,831,284.971,349,015,442.69
11/20/224.3824.4454.1174.164111,223,962.51,347,563,545.25
11/19/224.3454.4224.2674.38273,607,816.141,415,707,935.97
11/18/224.3154.4044.2894.34581,097,676.941,402,489,662.14
11/17/224.3374.3844.2464.31594,580,126.351,391,618,345.96
11/16/224.3894.5344.2754.338147,278,407.651,395,647,641.66
11/15/224.3174.4914.2924.389114,251,131.151,401,950,375.02
11/14/224.2944.394.1074.317161,268,566.241,377,584,910.86
11/13/224.2684.434.2224.294119,578,513.911,369,367,388.77
11/12/224.474.4824.2354.26899,920,425.511,360,159,976.97
11/11/224.6364.6694.2574.469161,573,270.81,423,371,926.73
11/10/224.154.7644.1054.635271,575,549.161,474,666,149.53
11/9/224.7944.8474.0264.15348,590,783.021,317,406,084.69
11/8/225.7435.8184.3054.792407,606,022.011,517,963,410.36