Filecoin (FIL) historical data and Live price

filecoin

Filecoin

FIL
$ 4.62 + 6.487 % 0.00006945 BTC
MARKET CAP
2.644 B
24H VOLUME
145.745 M
CIRC.SUPPLY
572.068 M
MAX SUPPLY
Rank35
1H -0.87 %
24H 6.49 %
7D 9.76 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/19/244.3844.7064.3114.659146,790,525.682,665,198,386.43
7/18/244.5544.654.3134.384128,415,994.592,507,135,548.85
7/17/244.5364.824.4954.553185,172,231.932,602,418,487.91
7/16/244.4514.6074.2484.535175,227,933.12,591,810,754.13
7/15/244.274.4554.2134.452144,591,156.052,542,806,493.81
7/14/244.284.3294.1934.26898,604,708.052,436,640,554.41
7/13/244.1184.3114.0924.279116,170,446.872,442,904,295.32
7/12/244.0824.1423.9624.117122,958,630.562,348,058,328.75
7/11/243.9724.2243.9534.082164,026,681.622,327,400,871.81
7/10/243.913.9883.8423.97390,549,127.882,262,349,611.46
7/9/243.8183.9433.7663.91108,962,295.372,226,099,524.31
7/8/243.6343.933.4733.819182,702,092.052,170,667,692.05
7/7/243.983.983.6163.633114,882,943.812,063,685,909.66
7/6/243.5414.0093.5143.982137,328,216.892,260,811,083.53
7/5/243.7883.7883.2933.541276,237,788.112,009,797,148.39
7/4/244.14.1263.7863.79200,053,132.522,150,637,563.04
7/3/244.4094.4264.0614.1128,470,903.132,325,403,615.95
7/2/244.334.454.3084.40987,430,056.652,500,884,244.92
7/1/244.4714.5484.3264.33105,430,049.972,454,673,072.75
6/30/244.3394.4924.3014.47282,496,368.732,533,009,058.63
6/29/244.3764.4414.3224.33968,524,818.152,456,151,434.01
6/28/244.5014.5674.3764.376106,121,928.892,476,526,539.71
6/27/244.3934.5214.2854.501103,246,745.122,546,021,798.55
6/26/244.4434.4934.3344.393100,640,883.312,484,290,296.27
6/25/244.3964.5164.3644.442114,847,082.712,509,641,270.55
6/24/244.2864.4074.1024.396201,582,268.872,483,650,276.28
6/23/244.384.4734.2344.28696,478,480.542,420,540,617.69
6/22/244.3964.4344.3464.38173,208,051.762,473,449,002.91
6/21/244.4064.4394.2814.395120,323,784.922,481,071,659.35
6/20/244.4374.614.3254.406134,469,758.872,486,470,636.27
6/19/244.3514.494.2974.437137,381,783.322,503,427,567.11
6/18/244.9284.9344.1774.352303,853,241.432,454,245,014.53
6/17/245.2385.274.7884.927188,144,322.622,778,442,089.59
6/16/245.2245.2845.1365.23887,957,576.112,953,269,405.54
6/15/245.0935.3535.0915.222124,468,385.962,943,167,579.04
6/14/245.3785.4624.9645.093170,726,017.342,869,549,046.2
6/13/245.6525.6855.3075.378164,669,369.493,028,896,975.06
6/12/245.3885.7315.2325.652214,415,706.533,183,006,480.51
6/11/245.7915.8095.2985.388228,438,828.023,032,613,035.58
6/10/246.1286.1475.7325.791241,983,796.743,255,915,100.1
6/9/246.0566.3546.0186.128248,783,598.853,443,865,686.24
6/8/246.1156.4516.0036.056421,279,015.763,402,281,049
6/7/245.9596.7275.7686.116728,997,107.953,433,745,397.41
6/6/246.0766.0885.8525.959160,189,832.453,339,881,248.6
6/5/245.9596.0925.9536.076183,414,143.773,403,295,871.5
6/4/245.7896.0415.7195.959185,906,917.093,336,464,885.62
6/3/245.8085.9525.7545.789169,106,128.63,241,374,504.22
6/2/245.7925.8575.7085.808128,640,480.273,248,636,319.77
6/1/245.7385.8115.7055.79281,991,140.163,238,140,862.58
5/31/245.815.8455.6485.738133,635,189.553,204,303,128.49
5/30/245.7785.9225.6415.81160,032,169.623,239,762,713.63
5/29/245.9366.0395.7575.778180,186,414.623,220,052,761.12
5/28/246.116.125.8335.936200,002,338.053,307,043,738.52
5/27/245.8526.2315.8466.11183,685,109.593,400,985,670.37
5/26/246.0096.0325.8165.852131,855,673.093,256,787,461.72
5/25/245.8176.0325.8156.009133,953,508.953,343,593,850.46
5/24/245.7895.8845.6645.817186,304,427.433,235,406,812.49
5/23/246.1146.2155.5365.789348,008,234.83,216,804,018.69
5/22/246.2336.2865.9786.114223,505,429.863,395,965,094.51
5/21/246.1676.326.0586.233288,675,972.773,459,536,126.05
5/20/245.5536.1985.56.167296,454,222.153,421,257,312.77
5/19/245.855.9555.515.553164,396,957.193,073,661,707.43
5/18/245.895.9825.8255.85118,947,571.643,236,612,032.02
5/17/245.755.9735.6945.89163,564,936.253,256,587,057.02
5/16/245.7895.8855.6285.75193,056,187.643,176,855,289.17
5/15/245.3475.8355.2885.789185,825,316.293,194,800,774.4
5/14/245.5995.6175.3265.347153,237,923.792,949,554,840.04
5/13/245.6045.7055.3735.599153,619,505.553,087,474,362.94
5/12/245.6045.6945.5675.60475,367,692.43,089,471,086.64
5/11/245.6225.6825.5525.60493,677,409.093,087,698,801.05
5/10/245.9275.9685.5765.622147,316,846.313,093,493,544.03
5/5/246.0566.2975.9526.155138,164,818.223,371,721,081.44
5/4/246.0496.2056.0166.056129,515,146.843,316,107,151.68
5/3/245.9366.1345.8416.049143,606,175.473,310,296,756.56
5/2/245.7136.0215.5535.936160,763,923.573,245,832,121.19
5/1/245.6225.7615.2345.713248,116,317.023,122,649,493.53
4/30/245.9235.995.4475.622212,854,497.773,070,209,993.08
4/29/245.8965.9785.7345.923160,252,235.073,228,231,184.03
4/28/245.9236.1215.8735.896126,413,410.093,210,724,520.8
4/27/246.0036.025.6765.923162,755,858.793,222,989,088.97
4/26/245.9956.1045.8376.003147,575,230.313,264,457,359.29
4/25/246.056.1025.8345.995168,390,262.593,256,839,026.3
4/24/246.3896.5295.9826.05227,779,802.613,286,812,309.1
4/23/246.5746.6526.3396.389160,198,899.33,467,010,106.73
4/22/246.4766.726.4296.574187,867,687.243,565,198,233.57
4/21/246.6526.7646.366.476181,448,114.83,510,297,758.7
4/20/246.1546.6926.0786.652181,206,372.463,597,664,052.01
4/19/245.9996.2775.5446.154292,889,118.733,325,256,513.44
4/18/245.8446.0495.7195.999193,427,7613,237,919,200.25
4/17/246.0786.0965.6245.843233,231,025.823,152,601,538.15