- 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) |
|---|---|---|---|---|---|---|
| 7/3/22 | 5.336 | 5.383 | 5.202 | 5.311 | 70,749,205.56 | 1,206,868,175.81 |
| 7/2/22 | 5.319 | 5.388 | 5.226 | 5.336 | 68,326,167.57 | 1,210,829,511.38 |
| 7/1/22 | 5.398 | 5.512 | 5.244 | 5.311 | 123,090,113.08 | 1,203,537,345.01 |
| 6/30/22 | 5.44 | 5.486 | 5.105 | 5.389 | 120,797,302.23 | 1,216,881,603.3 |
| 6/29/22 | 5.51 | 5.589 | 5.386 | 5.438 | 105,571,421.82 | 1,223,682,984.66 |
| 6/28/22 | 5.777 | 5.932 | 5.457 | 5.506 | 123,404,568.06 | 1,237,175,074.24 |
| 6/27/22 | 5.83 | 6.088 | 5.686 | 5.778 | 125,376,699.6 | 1,296,780,877.23 |
| 6/26/22 | 6.081 | 6.312 | 5.83 | 5.832 | 125,994,354.42 | 1,307,229,706.15 |
| 6/25/22 | 6.115 | 6.282 | 5.883 | 6.083 | 149,992,529.14 | 1,361,701,172.62 |
| 6/24/22 | 5.797 | 6.252 | 5.761 | 6.118 | 191,118,034.99 | 1,364,106,293.23 |
| 6/23/22 | 5.532 | 5.901 | 5.527 | 5.797 | 169,209,939.38 | 1,290,615,326.36 |
| 6/22/22 | 5.952 | 5.962 | 5.466 | 5.533 | 205,602,527.68 | 1,230,139,368.96 |
| 6/21/22 | 5.469 | 6.351 | 5.417 | 5.95 | 296,018,597.57 | 1,321,384,438.93 |
| 6/20/22 | 5.475 | 5.673 | 5.303 | 5.469 | 165,715,948.31 | 1,212,980,976.39 |
| 6/19/22 | 5.107 | 5.536 | 4.995 | 5.476 | 205,540,575.05 | 1,212,861,077.24 |
| 6/18/22 | 5.34 | 5.408 | 4.819 | 5.108 | 227,130,259 | 1,129,642,914.29 |
| 6/17/22 | 5.289 | 5.465 | 5.287 | 5.341 | 135,750,807.54 | 1,179,468,210.04 |
| 6/16/22 | 5.849 | 5.925 | 5.227 | 5.288 | 196,075,844.11 | 1,166,147,241.24 |
| 6/15/22 | 5.487 | 5.853 | 5.089 | 5.847 | 337,044,109.74 | 1,284,750,114.47 |
| 6/14/22 | 5.316 | 5.677 | 5.019 | 5.489 | 307,654,666.02 | 1,199,890,069.72 |
| 6/13/22 | 5.71 | 5.803 | 5.155 | 5.315 | 408,845,606.22 | 1,159,655,067.2 |
| 6/12/22 | 6.096 | 6.166 | 5.603 | 5.715 | 256,767,526.62 | 1,245,253,649.18 |
| 6/11/22 | 6.821 | 6.905 | 6.077 | 6.094 | 233,177,461.34 | 1,326,189,604.35 |
| 6/10/22 | 7.224 | 7.237 | 6.76 | 6.82 | 201,312,855.04 | 1,482,225,084.73 |
| 6/9/22 | 7.188 | 7.319 | 7.097 | 7.224 | 141,690,212.84 | 1,563,800,885.94 |
| 6/8/22 | 7.329 | 7.442 | 7.157 | 7.188 | 182,009,236.45 | 1,553,596,670.77 |
| 6/7/22 | 7.574 | 7.628 | 7.048 | 7.33 | 243,010,127.38 | 1,574,920,248.88 |
| 6/6/22 | 7.367 | 7.861 | 7.366 | 7.574 | 199,336,294.88 | 1,624,924,051.7 |
| 6/5/22 | 7.459 | 7.535 | 7.302 | 7.366 | 146,012,291.96 | 1,578,180,460.07 |
| 6/4/22 | 7.399 | 7.505 | 7.238 | 7.459 | 187,191,509.28 | 1,595,909,068.35 |
| 6/3/22 | 7.756 | 7.756 | 7.283 | 7.399 | 163,143,806.33 | 1,580,665,651.54 |
| 6/2/22 | 7.447 | 7.799 | 7.321 | 7.758 | 196,508,896.72 | 1,654,081,108.85 |
| 6/1/22 | 8.071 | 8.163 | 7.337 | 7.449 | 282,367,697.26 | 1,586,366,449.95 |
| 5/31/22 | 8.202 | 8.337 | 7.858 | 8.068 | 300,849,492.12 | 1,716,485,364.97 |
| 5/30/22 | 7.625 | 8.283 | 7.558 | 8.202 | 289,565,934.26 | 1,744,973,857.42 |
| 5/29/22 | 7.539 | 7.768 | 7.348 | 7.626 | 192,697,299.24 | 1,622,488,878.03 |
| 5/28/22 | 7.196 | 7.435 | 7.187 | 7.305 | 304,981,837.82 | 1,554,134,727.18 |
| 5/27/22 | 7.648 | 7.714 | 7.161 | 7.198 | 329,281,827.12 | 1,531,261,030.39 |
| 5/26/22 | 8.17 | 8.279 | 7.356 | 7.651 | 385,978,013.79 | 1,627,669,890.37 |
| 5/25/22 | 8.412 | 8.571 | 8.097 | 8.168 | 314,910,871.84 | 1,737,708,293.08 |
| 5/24/22 | 8.149 | 8.516 | 8.069 | 8.411 | 377,565,157.92 | 1,789,420,457.68 |
| 5/23/22 | 8.467 | 9.307 | 8.088 | 8.148 | 484,529,627.49 | 1,733,388,184.49 |
| 5/22/22 | 8.174 | 8.494 | 8.037 | 8.471 | 240,708,364.29 | 1,802,137,407.32 |
| 5/21/22 | 7.933 | 8.314 | 7.779 | 8.174 | 238,502,878.42 | 1,739,031,491.23 |
| 5/20/22 | 8.219 | 8.324 | 7.715 | 7.935 | 255,033,062.86 | 1,688,139,381.79 |
| 5/19/22 | 7.574 | 8.267 | 7.429 | 8.221 | 308,118,640.85 | 1,693,744,944.52 |
| 5/18/22 | 8.575 | 8.692 | 7.542 | 7.575 | 258,575,540.1 | 1,557,750,286.33 |
| 5/17/22 | 8.272 | 8.842 | 8.228 | 8.575 | 249,526,238.02 | 1,761,871,403.03 |
| 5/16/22 | 9.167 | 9.167 | 8.23 | 8.271 | 279,189,791.94 | 1,699,393,035.66 |
| 5/15/22 | 8.81 | 9.223 | 8.503 | 9.17 | 285,057,056.88 | 1,884,108,898.59 |
| 5/14/22 | 8.732 | 9.079 | 8.072 | 8.815 | 342,229,270.75 | 1,811,249,380.26 |
| 5/13/22 | 8.11 | 9.444 | 7.92 | 8.73 | 508,198,239.33 | 1,793,736,295.53 |
| 5/12/22 | 8.548 | 8.967 | 6.737 | 8.117 | 720,450,534.25 | 1,643,230,955 |
| 5/11/22 | 11.338 | 11.527 | 8.246 | 8.547 | 936,638,126.73 | 1,726,252,306.73 |
| 5/10/22 | 11.099 | 12.439 | 10.613 | 11.342 | 843,042,538.25 | 2,284,666,367.98 |
| 5/9/22 | 13.095 | 13.281 | 11.129 | 11.129 | 752,190,027.45 | 2,237,344,411.7 |
| 5/8/22 | 13.266 | 13.427 | 12.905 | 13.093 | 495,473,447.09 | 2,626,260,315.24 |
| 5/7/22 | 13.871 | 13.913 | 12.894 | 13.265 | 447,417,603.38 | 2,655,480,720.97 |
| 5/6/22 | 13.982 | 14.119 | 13.411 | 13.869 | 520,761,376.78 | 2,771,240,648.39 |
| 5/5/22 | 15.691 | 15.815 | 13.496 | 13.983 | 590,471,454.56 | 2,788,525,899.88 |
| 5/4/22 | 14.62 | 15.853 | 14.579 | 15.69 | 390,610,294.64 | 3,118,603,044.24 |
| 5/3/22 | 14.627 | 14.964 | 14.285 | 14.62 | 276,394,810.07 | 2,900,113,389.79 |
| 5/2/22 | 15.133 | 15.266 | 14.187 | 14.629 | 389,646,921.19 | 2,892,658,116.75 |
| 5/1/22 | 14.322 | 15.59 | 14.221 | 15.133 | 669,626,750.85 | 2,985,068,582.89 |
| 4/30/22 | 17.308 | 17.922 | 12.433 | 14.33 | 706,324,643.01 | 2,820,586,660.21 |
| 4/29/22 | 18.111 | 18.176 | 17.048 | 17.31 | 302,356,385.93 | 3,399,980,886.28 |
| 4/28/22 | 17.722 | 18.466 | 17.532 | 18.114 | 322,158,019.96 | 3,543,953,281.33 |
| 4/27/22 | 17.28 | 17.994 | 17.273 | 17.721 | 252,016,348.52 | 3,461,001,063.24 |
| 4/26/22 | 18.643 | 18.73 | 17.088 | 17.277 | 333,515,453.19 | 3,344,480,914.03 |
| 4/25/22 | 18.891 | 18.921 | 17.615 | 18.644 | 427,344,286.22 | 3,609,086,803.87 |
| 4/24/22 | 18.934 | 19.29 | 18.737 | 18.891 | 332,837,647.52 | 3,656,920,549.42 |
| 4/23/22 | 19.244 | 19.509 | 18.87 | 18.941 | 270,348,586.37 | 3,666,450,742.73 |
| 4/22/22 | 18.872 | 19.482 | 18.775 | 19.242 | 342,308,621.17 | 3,724,707,837.56 |
| 4/21/22 | 19.626 | 20.21 | 18.611 | 18.876 | 434,012,417.65 | 3,653,902,449.5 |
| 4/20/22 | 20.393 | 20.645 | 19.427 | 19.63 | 416,777,616.01 | 3,799,900,353.16 |
| 4/19/22 | 19.63 | 21.028 | 19.432 | 20.391 | 451,556,392.74 | 3,947,284,812.91 |
| 4/18/22 | 19.733 | 19.883 | 18.659 | 19.628 | 486,494,159.36 | 3,799,420,784.25 |
| 4/17/22 | 21.651 | 21.725 | 19.613 | 19.734 | 570,665,636.3 | 3,819,967,612.21 |
| 4/16/22 | 19.069 | 21.926 | 18.931 | 21.65 | 451,995,169.39 | 4,190,866,940.09 |
| 4/15/22 | 18.677 | 19.173 | 18.677 | 19.072 | 193,557,581.92 | 3,691,865,994.99 |
| 4/14/22 | 19.415 | 19.759 | 18.502 | 18.674 | 251,609,037.52 | 3,614,820,268.47 |
| 4/13/22 | 19.468 | 19.532 | 18.79 | 19.419 | 269,761,557.21 | 3,690,275,798.06 |
| 4/12/22 | 18.285 | 19.678 | 18.285 | 19.47 | 396,723,231.85 | 3,690,057,729.88 |
| 4/11/22 | 21.064 | 21.064 | 18.036 | 18.276 | 493,862,996.96 | 3,457,913,605.6 |
| 4/10/22 | 21.721 | 21.829 | 20.952 | 21.097 | 240,735,298.29 | 3,984,826,396.66 |
| 4/9/22 | 21.26 | 21.724 | 21.203 | 21.719 | 245,324,234.37 | 4,095,452,309.74 |
| 4/8/22 | 22.466 | 22.895 | 21.057 | 21.26 | 450,617,567.67 | 4,002,243,817.9 |
| 4/7/22 | 21.676 | 22.662 | 21.555 | 22.46 | 429,962,699.68 | 4,220,472,838.13 |
| 4/6/22 | 24.871 | 24.88 | 21.633 | 21.665 | 763,915,704.37 | 4,062,826,097.56 |
| 4/5/22 | 25.248 | 26.506 | 24.639 | 24.875 | 943,557,077.58 | 4,655,221,578.24 |
