Filecoin (FIL) historical data and Live price

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

FIL

USD

Rank33

1H -1.55 %

24H -3.03 %

7D 0.99 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/5/23	5.525	5.545	5.18	5.297	167,656,546.88	2,008,220,694.59
2/4/23	5.679	5.713	5.514	5.524	132,997,870.88	2,092,479,270.03
2/3/23	5.458	5.763	5.445	5.679	202,948,215.66	2,149,208,839.58
2/2/23	5.686	5.831	5.459	5.459	325,848,084.03	2,063,194,836.57
2/1/23	5.233	5.75	5.065	5.688	277,196,630.63	2,147,325,113.19
1/31/23	5.103	5.422	5.021	5.234	153,030,799.38	1,966,226,330.16
1/30/23	5.489	5.524	4.913	5.102	186,255,790.54	1,912,686,354.82
1/29/23	5.279	5.556	5.264	5.487	158,248,810.84	2,051,868,539.9
1/28/23	5.385	5.584	5.195	5.279	174,799,464.25	1,971,563,640.7
1/27/23	5.446	5.477	5.2	5.385	151,698,915.17	2,008,389,461.43
1/26/23	5.457	5.647	5.205	5.447	241,830,122.66	2,024,615,500.39
1/25/23	4.984	5.677	4.854	5.459	313,785,444.5	2,023,829,051.62
1/24/23	5.421	5.534	4.886	4.983	212,427,282.43	1,840,378,790.99
1/23/23	5.431	5.751	5.204	5.423	331,532,822.35	2,000,684,466.64
1/22/23	4.945	5.758	4.914	5.432	390,595,090.01	2,000,094,569.16
1/21/23	4.751	5.183	4.704	4.945	304,407,217.96	1,819,113,848.44
1/20/23	4.411	4.773	4.343	4.751	125,459,182.79	1,746,261,212.19
1/19/23	4.262	4.428	4.258	4.412	118,102,846.1	1,620,308,322.13
1/18/23	4.626	4.733	4.244	4.263	205,278,540.18	1,561,637,327.25
1/17/23	4.567	4.833	4.48	4.626	209,920,570.98	1,664,631,138
1/16/23	4.697	4.848	4.455	4.566	262,255,353.83	1,642,876,665.86
1/15/23	4.786	4.954	4.483	4.696	438,650,562.92	1,689,709,174.15
1/14/23	4.017	4.852	4.016	4.784	448,759,859.57	1,721,199,189.75
1/13/23	3.854	4.047	3.753	4.017	194,898,663.34	1,445,318,806.59
1/12/23	3.781	3.867	3.663	3.853	193,215,870.28	1,386,426,094.21
1/11/23	3.757	3.779	3.551	3.726	149,758,295.82	1,340,567,063.86
1/10/23	3.789	3.854	3.666	3.757	139,985,076.03	1,351,712,294.89
1/9/23	3.441	3.902	3.438	3.791	322,860,915.23	1,363,846,740.15
1/8/23	3.298	3.445	3.285	3.44	104,060,272.97	1,237,676,108.88
1/7/23	3.341	3.375	3.284	3.298	70,183,142.12	1,186,758,188.2
1/6/23	3.284	3.351	3.219	3.341	91,267,272.42	1,202,137,655.45
1/5/23	3.359	3.359	3.237	3.283	100,382,218.29	1,181,123,180.52
1/4/23	3.093	3.473	3.092	3.36	166,985,786.9	1,208,775,519.95
1/3/23	3.148	3.186	3.037	3.093	118,292,734.46	1,112,840,599.32
1/2/23	3.111	3.207	3.048	3.148	83,569,605.27	1,132,625,427.56
1/1/23	3.009	3.145	2.997	3.111	65,329,032.48	1,119,505,572.53
12/31/22	2.974	3.106	2.966	3.009	72,866,164.04	1,082,700,899.77
12/30/22	2.979	2.991	2.932	2.973	70,752,782.5	1,043,433,893.1
12/29/22	2.994	3.035	2.932	2.979	73,184,891.78	1,045,692,399.29
12/28/22	3.071	3.095	2.936	2.994	104,794,754.26	1,050,748,844.81
12/27/22	3.003	3.28	2.962	3.071	175,134,130.21	1,077,699,397.44
12/26/22	2.964	3.005	2.947	3.003	56,285,995.77	1,054,088,661.73
12/25/22	2.935	2.965	2.907	2.963	62,196,934.27	1,040,045,881.32
12/24/22	2.971	2.99	2.925	2.935	41,270,126.55	1,030,129,346.72
12/23/22	2.992	3.031	2.959	2.971	66,101,322.93	1,042,892,586
12/22/22	2.975	3.001	2.898	2.992	88,528,707.84	1,050,161,706.65
12/21/22	2.98	2.997	2.896	2.974	89,509,553.72	1,043,892,764.01
12/20/22	2.808	3.096	2.808	2.981	146,512,022.94	1,026,861,428.18
12/19/22	3.057	3.106	2.733	2.807	116,877,773.82	965,244,837.79
12/18/22	3.207	3.207	3.045	3.057	91,826,204.71	1,050,165,010.52
12/17/22	3.017	3.272	2.921	3.207	283,564,716.16	1,100,784,768.25
12/16/22	4.145	4.179	2.679	3.019	316,604,914.15	1,034,473,189.28
12/15/22	4.23	4.242	4.11	4.145	108,482,582.11	1,414,933,055.93
12/14/22	4.319	4.369	4.215	4.23	103,143,940.07	1,437,518,868.99
12/13/22	4.26	4.356	4.133	4.319	84,869,142.46	1,465,934,166.75
12/12/22	4.287	4.287	4.205	4.26	73,910,234.78	1,444,525,237.55
12/11/22	4.377	4.415	4.275	4.288	49,850,747.18	1,440,756,520.17
12/10/22	4.431	4.445	4.371	4.377	47,303,662.42	1,469,468,536.25
12/9/22	4.394	4.461	4.387	4.431	85,215,737.77	1,483,988,712.03
12/8/22	4.345	4.436	4.325	4.395	87,848,522.29	1,469,116,376.28
12/7/22	4.591	4.595	4.307	4.345	110,087,696.75	1,448,763,003.22
12/6/22	4.52	4.616	4.508	4.591	96,343,837.17	1,524,309,678.02
12/5/22	4.578	4.615	4.474	4.52	91,879,030.55	1,498,759,578.96
12/4/22	4.422	4.587	4.422	4.58	71,781,139.41	1,516,920,940.83
12/3/22	4.646	4.677	4.408	4.422	92,694,112.21	1,463,229,828.03
12/2/22	4.385	4.682	4.36	4.646	155,337,737.9	1,535,518,269.17
12/1/22	4.42	4.468	4.356	4.385	98,437,807.56	1,447,759,244.87
11/30/22	4.352	4.488	4.267	4.422	115,171,338.89	1,454,909,746.53
11/29/22	4.257	4.396	4.228	4.352	95,449,087.1	1,426,041,479.19
11/28/22	4.344	4.38	4.163	4.258	105,929,646.25	1,393,753,218.06
11/27/22	4.306	4.5	4.301	4.345	119,781,526.29	1,420,589,196.57
11/26/22	4.291	4.4	4.278	4.306	76,272,698.11	1,406,894,388.2
11/25/22	4.392	4.392	4.255	4.291	75,347,999.56	1,400,594,297.84
11/24/22	4.44	4.451	4.354	4.392	97,019,584.14	1,432,603,829.77
11/23/22	4.319	4.473	4.298	4.44	129,041,318.02	1,440,876,421.49
11/22/22	4.165	4.335	4.103	4.317	117,798,966.21	1,399,753,938.95
11/21/22	4.165	4.221	4.061	4.165	118,831,284.97	1,349,015,442.69
11/20/22	4.382	4.445	4.117	4.164	111,223,962.5	1,347,563,545.25
11/19/22	4.345	4.422	4.267	4.382	73,607,816.14	1,415,707,935.97
11/18/22	4.315	4.404	4.289	4.345	81,097,676.94	1,402,489,662.14
11/17/22	4.337	4.384	4.246	4.315	94,580,126.35	1,391,618,345.96
11/16/22	4.389	4.534	4.275	4.338	147,278,407.65	1,395,647,641.66
11/15/22	4.317	4.491	4.292	4.389	114,251,131.15	1,401,950,375.02
11/14/22	4.294	4.39	4.107	4.317	161,268,566.24	1,377,584,910.86
11/13/22	4.268	4.43	4.222	4.294	119,578,513.91	1,369,367,388.77
11/12/22	4.47	4.482	4.235	4.268	99,920,425.51	1,360,159,976.97
11/11/22	4.636	4.669	4.257	4.469	161,573,270.8	1,423,371,926.73
11/10/22	4.15	4.764	4.105	4.635	271,575,549.16	1,474,666,149.53
11/9/22	4.794	4.847	4.026	4.15	348,590,783.02	1,317,406,084.69
11/8/22	5.743	5.818	4.305	4.792	407,606,022.01	1,517,963,410.36

Similar Coins