- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 4/23/24 | 6.574 | 6.652 | 6.339 | 6.389 | 160,198,899.3 | 3,467,010,106.73 |
| 4/22/24 | 6.476 | 6.72 | 6.429 | 6.574 | 187,867,687.24 | 3,565,198,233.57 |
| 4/21/24 | 6.652 | 6.764 | 6.36 | 6.476 | 181,448,114.8 | 3,510,297,758.7 |
| 4/20/24 | 6.154 | 6.692 | 6.078 | 6.652 | 181,206,372.46 | 3,597,664,052.01 |
| 4/19/24 | 5.999 | 6.277 | 5.544 | 6.154 | 292,889,118.73 | 3,325,256,513.44 |
| 4/18/24 | 5.844 | 6.049 | 5.719 | 5.999 | 193,427,761 | 3,237,919,200.25 |
| 4/17/24 | 6.078 | 6.096 | 5.624 | 5.843 | 233,231,025.82 | 3,152,601,538.15 |
| 4/16/24 | 6.012 | 6.12 | 5.718 | 6.078 | 286,272,658.11 | 3,276,838,942.94 |
| 4/15/24 | 6.164 | 6.527 | 5.714 | 6.012 | 406,509,524.81 | 3,239,398,135.08 |
| 4/14/24 | 5.731 | 6.231 | 5.491 | 6.164 | 489,819,474.23 | 3,319,749,830.92 |
| 4/13/24 | 6.619 | 6.714 | 5.035 | 5.731 | 683,421,614.73 | 3,085,177,433.81 |
| 4/12/24 | 8.052 | 8.22 | 5.658 | 6.619 | 620,826,452.87 | 3,562,014,332.21 |
| 4/11/24 | 8.495 | 8.595 | 7.976 | 8.052 | 281,341,018.91 | 4,325,083,434.81 |
| 4/10/24 | 8.654 | 8.707 | 8.244 | 8.495 | 294,545,528.07 | 4,555,189,627.27 |
| 4/9/24 | 9.317 | 9.335 | 8.613 | 8.654 | 307,669,129.12 | 4,624,006,357.87 |
| 4/8/24 | 8.834 | 9.344 | 8.674 | 9.317 | 252,381,531.72 | 4,974,808,950.54 |
| 4/7/24 | 8.587 | 8.888 | 8.572 | 8.834 | 192,565,854.36 | 4,714,521,753.85 |
| 4/6/24 | 8.401 | 8.675 | 8.355 | 8.587 | 151,122,329.62 | 4,581,339,530.56 |
| 4/5/24 | 8.639 | 8.649 | 8.11 | 8.401 | 237,116,938.03 | 4,475,521,341.55 |
| 4/4/24 | 8.433 | 8.831 | 8.223 | 8.639 | 253,179,950.58 | 4,596,179,288.95 |
| 4/3/24 | 8.565 | 8.785 | 8.271 | 8.433 | 311,542,430.71 | 4,485,103,358.87 |
| 4/2/24 | 9.391 | 9.391 | 8.482 | 8.565 | 402,481,390.6 | 4,552,976,087.52 |
| 4/1/24 | 9.965 | 10.406 | 9.065 | 9.391 | 514,262,327.15 | 4,989,607,898.91 |
| 3/31/24 | 9.442 | 9.978 | 9.414 | 9.965 | 193,170,627.38 | 5,287,110,362.22 |
| 3/30/24 | 9.669 | 9.944 | 9.415 | 9.442 | 289,518,374.05 | 5,005,364,209.19 |
| 3/29/24 | 9.301 | 10.225 | 9.226 | 9.669 | 548,528,635.68 | 5,123,688,373.18 |
| 3/28/24 | 9.128 | 9.364 | 8.975 | 9.301 | 231,296,262.59 | 4,907,492,554.91 |
| 3/27/24 | 9.449 | 9.612 | 8.906 | 9.128 | 382,542,653.47 | 4,816,076,221.43 |
| 3/26/24 | 9.362 | 9.724 | 9.204 | 9.449 | 391,898,683.45 | 4,985,484,885.07 |
| 3/25/24 | 8.917 | 9.525 | 8.836 | 9.362 | 358,353,617.03 | 4,938,048,410.18 |
| 3/24/24 | 8.627 | 8.981 | 8.539 | 8.917 | 197,059,119.09 | 4,701,186,579.49 |
| 3/23/24 | 8.704 | 8.951 | 8.518 | 8.627 | 240,510,484.44 | 4,546,284,777.12 |
| 3/22/24 | 9.025 | 9.258 | 8.412 | 8.704 | 377,454,884.9 | 4,584,469,699.71 |
| 3/21/24 | 8.634 | 9.284 | 8.572 | 9.026 | 460,034,196.53 | 4,747,662,426.57 |
| 3/20/24 | 7.994 | 8.736 | 7.699 | 8.634 | 455,636,792.78 | 4,539,663,101.66 |
| 3/19/24 | 8.875 | 8.961 | 7.861 | 7.994 | 490,122,634.21 | 4,199,500,935.22 |
| 3/18/24 | 9.175 | 9.574 | 8.63 | 8.875 | 447,163,746.98 | 4,661,437,152.48 |
| 3/17/24 | 8.835 | 9.332 | 8.341 | 9.176 | 423,927,669.67 | 4,817,434,839.85 |
| 3/16/24 | 9.769 | 9.878 | 8.64 | 8.835 | 461,055,848.98 | 4,637,152,650.76 |
| 3/15/24 | 10.509 | 10.608 | 9.013 | 9.769 | 684,018,724.19 | 5,126,149,522.2 |
| 3/14/24 | 10.643 | 10.756 | 9.935 | 10.509 | 570,423,155.57 | 5,513,558,353.2 |
| 3/13/24 | 10.894 | 11.17 | 10.312 | 10.643 | 496,647,556.78 | 5,576,894,059.42 |
| 3/12/24 | 11.177 | 11.184 | 10.16 | 10.894 | 563,563,886.98 | 5,694,821,574.24 |
| 3/11/24 | 10.713 | 11.359 | 10.248 | 11.177 | 649,124,860.75 | 5,842,594,582.31 |
| 3/10/24 | 11.075 | 11.281 | 10.339 | 10.713 | 472,385,688.69 | 5,595,498,526 |
| 3/9/24 | 11.471 | 11.806 | 10.939 | 11.075 | 585,608,334.15 | 5,782,395,719.31 |
| 3/8/24 | 9.954 | 11.804 | 9.856 | 11.471 | 1,040,010,489.43 | 5,968,818,767.78 |
| 3/7/24 | 10.072 | 10.31 | 9.605 | 9.955 | 528,088,645 | 5,177,003,275.66 |
| 3/6/24 | 8.89 | 10.208 | 8.505 | 10.072 | 692,395,782.5 | 5,235,236,622.69 |
| 3/5/24 | 10.019 | 10.489 | 7.89 | 8.89 | 1,111,387,572.98 | 4,618,572,777.82 |
| 3/4/24 | 10.485 | 10.804 | 9.771 | 10.018 | 913,288,732.41 | 5,200,178,616.22 |
| 3/3/24 | 9.318 | 10.859 | 8.726 | 10.488 | 1,182,701,611.96 | 5,440,597,807.72 |
| 3/2/24 | 8.222 | 9.486 | 8.19 | 9.319 | 900,231,443.29 | 4,832,977,027.3 |
| 3/1/24 | 8.134 | 8.465 | 7.97 | 8.222 | 395,887,848.86 | 4,263,364,947.76 |
| 2/29/24 | 7.716 | 8.798 | 7.576 | 8.136 | 785,180,136.83 | 4,206,969,812.89 |
| 2/28/24 | 7.66 | 8.149 | 7.136 | 7.712 | 705,381,992.97 | 3,979,018,843.84 |
| 2/27/24 | 8.153 | 8.313 | 7.557 | 7.659 | 435,819,226.82 | 3,949,860,103.17 |
| 2/26/24 | 8.117 | 8.314 | 7.829 | 8.153 | 378,630,085.46 | 4,196,817,789.25 |
| 2/25/24 | 8.096 | 8.599 | 7.975 | 8.117 | 488,487,601.19 | 4,176,301,842.59 |
| 2/24/24 | 8.011 | 8.205 | 7.712 | 8.096 | 341,514,144.38 | 4,163,326,342.65 |
| 2/23/24 | 8.056 | 8.538 | 7.864 | 8.01 | 708,120,291.6 | 4,117,734,563.09 |
| 2/22/24 | 7.238 | 8.467 | 7.099 | 8.056 | 837,559,464.51 | 4,138,837,869.97 |
| 2/21/24 | 7.731 | 7.736 | 6.848 | 7.236 | 577,789,020.73 | 3,708,908,538.02 |
| 2/20/24 | 7.426 | 7.983 | 7.23 | 7.732 | 1,226,925,110.67 | 3,955,157,968.47 |
| 2/19/24 | 6.276 | 7.771 | 6.23 | 7.427 | 797,819,922.1 | 3,796,828,890.92 |
| 2/18/24 | 6.201 | 6.422 | 6.071 | 6.275 | 318,232,525.82 | 3,207,051,423.68 |
| 2/17/24 | 5.796 | 6.377 | 5.711 | 6.199 | 456,255,633.81 | 3,167,086,770.05 |
| 2/16/24 | 5.867 | 5.985 | 5.663 | 5.795 | 197,993,160.1 | 2,959,639,054.57 |
| 2/15/24 | 5.595 | 5.918 | 5.595 | 5.866 | 223,309,993.73 | 2,994,884,599.18 |
| 2/14/24 | 5.491 | 5.661 | 5.457 | 5.594 | 158,608,061.55 | 2,852,626,017.75 |
| 2/13/24 | 5.459 | 5.54 | 5.369 | 5.491 | 172,084,858.56 | 2,799,106,271.46 |
| 2/12/24 | 5.308 | 5.494 | 5.217 | 5.459 | 122,468,281.73 | 2,773,233,710.25 |
| 2/11/24 | 5.358 | 5.444 | 5.276 | 5.307 | 92,881,975.03 | 2,689,205,597.75 |
| 2/10/24 | 5.479 | 5.496 | 5.296 | 5.358 | 108,632,967.77 | 2,714,268,177.01 |
| 2/9/24 | 5.224 | 5.543 | 5.222 | 5.479 | 174,454,473.15 | 2,775,098,392.37 |
| 2/8/24 | 5.182 | 5.265 | 5.146 | 5.223 | 106,944,157.27 | 2,644,618,999.4 |
| 2/7/24 | 5.069 | 5.192 | 4.981 | 5.182 | 101,892,880.91 | 2,621,409,980.19 |
| 2/6/24 | 4.991 | 5.138 | 4.945 | 5.069 | 90,711,990.72 | 2,563,595,712.97 |
| 2/5/24 | 4.928 | 5.038 | 4.869 | 4.991 | 88,615,707.33 | 2,519,360,276.74 |
| 2/4/24 | 5.065 | 5.065 | 4.914 | 4.928 | 86,149,675.11 | 2,484,222,112.06 |
| 2/3/24 | 5.044 | 5.306 | 5.037 | 5.065 | 148,968,098.02 | 2,552,940,721.41 |
| 2/2/24 | 4.972 | 5.074 | 4.944 | 5.044 | 105,903,998.02 | 2,542,229,717.69 |
| 2/1/24 | 4.96 | 4.997 | 4.855 | 4.972 | 108,225,175.31 | 2,498,220,693.52 |
| 1/31/24 | 5.156 | 5.17 | 4.908 | 4.96 | 137,707,787.02 | 2,487,173,862.19 |
| 1/30/24 | 5.335 | 5.37 | 5.145 | 5.155 | 135,692,836.63 | 2,584,118,795.14 |
| 1/29/24 | 5.194 | 5.363 | 5.127 | 5.335 | 118,990,405.19 | 2,669,837,101.56 |
| 1/28/24 | 5.333 | 5.404 | 5.142 | 5.193 | 112,028,944.88 | 2,597,175,981.86 |
| 1/27/24 | 5.176 | 5.395 | 5.122 | 5.334 | 115,880,316.43 | 2,665,787,252.44 |
