- 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) |
|---|---|---|---|---|---|---|
| 7/26/24 | 4.2 | 4.704 | 4.191 | 4.645 | 190,694,796.72 | 2,666,300,935.63 |
| 7/25/24 | 4.268 | 4.286 | 4.052 | 4.2 | 131,490,294.83 | 2,410,043,689.19 |
| 7/24/24 | 4.449 | 4.537 | 4.227 | 4.268 | 103,556,124.3 | 2,446,922,269.57 |
| 7/23/24 | 4.508 | 4.598 | 4.348 | 4.449 | 120,861,982.82 | 2,548,897,777.01 |
| 7/22/24 | 4.776 | 4.818 | 4.491 | 4.508 | 330,386,122.32 | 2,579,554,748.07 |
| 7/21/24 | 4.714 | 4.795 | 4.526 | 4.776 | 127,699,068.95 | 2,731,945,828.96 |
| 7/20/24 | 4.659 | 4.778 | 4.581 | 4.714 | 125,104,329.12 | 2,697,017,593.72 |
| 7/19/24 | 4.384 | 4.706 | 4.311 | 4.659 | 146,790,525.68 | 2,665,198,386.43 |
| 7/18/24 | 4.554 | 4.65 | 4.313 | 4.384 | 128,415,994.59 | 2,507,135,548.85 |
| 7/17/24 | 4.536 | 4.82 | 4.495 | 4.553 | 185,172,231.93 | 2,602,418,487.91 |
| 7/16/24 | 4.451 | 4.607 | 4.248 | 4.535 | 175,227,933.1 | 2,591,810,754.13 |
| 7/15/24 | 4.27 | 4.455 | 4.213 | 4.452 | 144,591,156.05 | 2,542,806,493.81 |
| 7/14/24 | 4.28 | 4.329 | 4.193 | 4.268 | 98,604,708.05 | 2,436,640,554.41 |
| 7/13/24 | 4.118 | 4.311 | 4.092 | 4.279 | 116,170,446.87 | 2,442,904,295.32 |
| 7/12/24 | 4.082 | 4.142 | 3.962 | 4.117 | 122,958,630.56 | 2,348,058,328.75 |
| 7/11/24 | 3.972 | 4.224 | 3.953 | 4.082 | 164,026,681.62 | 2,327,400,871.81 |
| 7/10/24 | 3.91 | 3.988 | 3.842 | 3.973 | 90,549,127.88 | 2,262,349,611.46 |
| 7/9/24 | 3.818 | 3.943 | 3.766 | 3.91 | 108,962,295.37 | 2,226,099,524.31 |
| 7/8/24 | 3.634 | 3.93 | 3.473 | 3.819 | 182,702,092.05 | 2,170,667,692.05 |
| 7/7/24 | 3.98 | 3.98 | 3.616 | 3.633 | 114,882,943.81 | 2,063,685,909.66 |
| 7/6/24 | 3.541 | 4.009 | 3.514 | 3.982 | 137,328,216.89 | 2,260,811,083.53 |
| 7/5/24 | 3.788 | 3.788 | 3.293 | 3.541 | 276,237,788.11 | 2,009,797,148.39 |
| 7/4/24 | 4.1 | 4.126 | 3.786 | 3.79 | 200,053,132.52 | 2,150,637,563.04 |
| 7/3/24 | 4.409 | 4.426 | 4.061 | 4.1 | 128,470,903.13 | 2,325,403,615.95 |
| 7/2/24 | 4.33 | 4.45 | 4.308 | 4.409 | 87,430,056.65 | 2,500,884,244.92 |
| 7/1/24 | 4.471 | 4.548 | 4.326 | 4.33 | 105,430,049.97 | 2,454,673,072.75 |
| 6/30/24 | 4.339 | 4.492 | 4.301 | 4.472 | 82,496,368.73 | 2,533,009,058.63 |
| 6/29/24 | 4.376 | 4.441 | 4.322 | 4.339 | 68,524,818.15 | 2,456,151,434.01 |
| 6/28/24 | 4.501 | 4.567 | 4.376 | 4.376 | 106,121,928.89 | 2,476,526,539.71 |
| 6/27/24 | 4.393 | 4.521 | 4.285 | 4.501 | 103,246,745.12 | 2,546,021,798.55 |
| 6/26/24 | 4.443 | 4.493 | 4.334 | 4.393 | 100,640,883.31 | 2,484,290,296.27 |
| 6/25/24 | 4.396 | 4.516 | 4.364 | 4.442 | 114,847,082.71 | 2,509,641,270.55 |
| 6/24/24 | 4.286 | 4.407 | 4.102 | 4.396 | 201,582,268.87 | 2,483,650,276.28 |
| 6/23/24 | 4.38 | 4.473 | 4.234 | 4.286 | 96,478,480.54 | 2,420,540,617.69 |
| 6/22/24 | 4.396 | 4.434 | 4.346 | 4.381 | 73,208,051.76 | 2,473,449,002.91 |
| 6/21/24 | 4.406 | 4.439 | 4.281 | 4.395 | 120,323,784.92 | 2,481,071,659.35 |
| 6/20/24 | 4.437 | 4.61 | 4.325 | 4.406 | 134,469,758.87 | 2,486,470,636.27 |
| 6/19/24 | 4.351 | 4.49 | 4.297 | 4.437 | 137,381,783.32 | 2,503,427,567.11 |
| 6/18/24 | 4.928 | 4.934 | 4.177 | 4.352 | 303,853,241.43 | 2,454,245,014.53 |
| 6/17/24 | 5.238 | 5.27 | 4.788 | 4.927 | 188,144,322.62 | 2,778,442,089.59 |
| 6/16/24 | 5.224 | 5.284 | 5.136 | 5.238 | 87,957,576.11 | 2,953,269,405.54 |
| 6/15/24 | 5.093 | 5.353 | 5.091 | 5.222 | 124,468,385.96 | 2,943,167,579.04 |
| 6/14/24 | 5.378 | 5.462 | 4.964 | 5.093 | 170,726,017.34 | 2,869,549,046.2 |
| 6/13/24 | 5.652 | 5.685 | 5.307 | 5.378 | 164,669,369.49 | 3,028,896,975.06 |
| 6/12/24 | 5.388 | 5.731 | 5.232 | 5.652 | 214,415,706.53 | 3,183,006,480.51 |
| 6/11/24 | 5.791 | 5.809 | 5.298 | 5.388 | 228,438,828.02 | 3,032,613,035.58 |
| 6/10/24 | 6.128 | 6.147 | 5.732 | 5.791 | 241,983,796.74 | 3,255,915,100.1 |
| 6/9/24 | 6.056 | 6.354 | 6.018 | 6.128 | 248,783,598.85 | 3,443,865,686.24 |
| 6/8/24 | 6.115 | 6.451 | 6.003 | 6.056 | 421,279,015.76 | 3,402,281,049 |
| 6/7/24 | 5.959 | 6.727 | 5.768 | 6.116 | 728,997,107.95 | 3,433,745,397.41 |
| 6/6/24 | 6.076 | 6.088 | 5.852 | 5.959 | 160,189,832.45 | 3,339,881,248.6 |
| 6/5/24 | 5.959 | 6.092 | 5.953 | 6.076 | 183,414,143.77 | 3,403,295,871.5 |
| 6/4/24 | 5.789 | 6.041 | 5.719 | 5.959 | 185,906,917.09 | 3,336,464,885.62 |
| 6/3/24 | 5.808 | 5.952 | 5.754 | 5.789 | 169,106,128.6 | 3,241,374,504.22 |
| 6/2/24 | 5.792 | 5.857 | 5.708 | 5.808 | 128,640,480.27 | 3,248,636,319.77 |
| 6/1/24 | 5.738 | 5.811 | 5.705 | 5.792 | 81,991,140.16 | 3,238,140,862.58 |
| 5/31/24 | 5.81 | 5.845 | 5.648 | 5.738 | 133,635,189.55 | 3,204,303,128.49 |
| 5/30/24 | 5.778 | 5.922 | 5.641 | 5.81 | 160,032,169.62 | 3,239,762,713.63 |
| 5/29/24 | 5.936 | 6.039 | 5.757 | 5.778 | 180,186,414.62 | 3,220,052,761.12 |
| 5/28/24 | 6.11 | 6.12 | 5.833 | 5.936 | 200,002,338.05 | 3,307,043,738.52 |
| 5/27/24 | 5.852 | 6.231 | 5.846 | 6.11 | 183,685,109.59 | 3,400,985,670.37 |
| 5/26/24 | 6.009 | 6.032 | 5.816 | 5.852 | 131,855,673.09 | 3,256,787,461.72 |
| 5/25/24 | 5.817 | 6.032 | 5.815 | 6.009 | 133,953,508.95 | 3,343,593,850.46 |
| 5/24/24 | 5.789 | 5.884 | 5.664 | 5.817 | 186,304,427.43 | 3,235,406,812.49 |
| 5/23/24 | 6.114 | 6.215 | 5.536 | 5.789 | 348,008,234.8 | 3,216,804,018.69 |
| 5/22/24 | 6.233 | 6.286 | 5.978 | 6.114 | 223,505,429.86 | 3,395,965,094.51 |
| 5/21/24 | 6.167 | 6.32 | 6.058 | 6.233 | 288,675,972.77 | 3,459,536,126.05 |
| 5/20/24 | 5.553 | 6.198 | 5.5 | 6.167 | 296,454,222.15 | 3,421,257,312.77 |
| 5/19/24 | 5.85 | 5.955 | 5.51 | 5.553 | 164,396,957.19 | 3,073,661,707.43 |
| 5/18/24 | 5.89 | 5.982 | 5.825 | 5.85 | 118,947,571.64 | 3,236,612,032.02 |
| 5/17/24 | 5.75 | 5.973 | 5.694 | 5.89 | 163,564,936.25 | 3,256,587,057.02 |
| 5/16/24 | 5.789 | 5.885 | 5.628 | 5.75 | 193,056,187.64 | 3,176,855,289.17 |
| 5/15/24 | 5.347 | 5.835 | 5.288 | 5.789 | 185,825,316.29 | 3,194,800,774.4 |
| 5/14/24 | 5.599 | 5.617 | 5.326 | 5.347 | 153,237,923.79 | 2,949,554,840.04 |
| 5/13/24 | 5.604 | 5.705 | 5.373 | 5.599 | 153,619,505.55 | 3,087,474,362.94 |
| 5/12/24 | 5.604 | 5.694 | 5.567 | 5.604 | 75,367,692.4 | 3,089,471,086.64 |
| 5/11/24 | 5.622 | 5.682 | 5.552 | 5.604 | 93,677,409.09 | 3,087,698,801.05 |
| 5/10/24 | 5.927 | 5.968 | 5.576 | 5.622 | 147,316,846.31 | 3,093,493,544.03 |
| 5/5/24 | 6.056 | 6.297 | 5.952 | 6.155 | 138,164,818.22 | 3,371,721,081.44 |
| 5/4/24 | 6.049 | 6.205 | 6.016 | 6.056 | 129,515,146.84 | 3,316,107,151.68 |
| 5/3/24 | 5.936 | 6.134 | 5.841 | 6.049 | 143,606,175.47 | 3,310,296,756.56 |
| 5/2/24 | 5.713 | 6.021 | 5.553 | 5.936 | 160,763,923.57 | 3,245,832,121.19 |
| 5/1/24 | 5.622 | 5.761 | 5.234 | 5.713 | 248,116,317.02 | 3,122,649,493.53 |
| 4/30/24 | 5.923 | 5.99 | 5.447 | 5.622 | 212,854,497.77 | 3,070,209,993.08 |
| 4/29/24 | 5.896 | 5.978 | 5.734 | 5.923 | 160,252,235.07 | 3,228,231,184.03 |
| 4/28/24 | 5.923 | 6.121 | 5.873 | 5.896 | 126,413,410.09 | 3,210,724,520.8 |
| 4/27/24 | 6.003 | 6.02 | 5.676 | 5.923 | 162,755,858.79 | 3,222,989,088.97 |
| 4/26/24 | 5.995 | 6.104 | 5.837 | 6.003 | 147,575,230.31 | 3,264,457,359.29 |
| 4/25/24 | 6.05 | 6.102 | 5.834 | 5.995 | 168,390,262.59 | 3,256,839,026.3 |
| 4/24/24 | 6.389 | 6.529 | 5.982 | 6.05 | 227,779,802.61 | 3,286,812,309.1 |
