Filecoin (FIL) historical data and Live price

Filecoin

FIL

$ 164.58 -0.47 %

0.00255879 BTC

MARKET CAP
10.967 B

24H VOLUME
2.039 B

CIRC.SUPPLY
66.636 M

MAX SUPPLY
2 B

FIL

USD

Rank17

1H -0.91 %

24H -0.47 %

7D 5.63 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/13/21	168.016	169.045	160.038	163.965	2,034,227,437.42	10,911,078,678.43
4/12/21	178.948	180.971	160.102	168.178	2,782,663,230.8	11,145,828,950.12
4/11/21	174.617	183.613	173.106	179.184	1,789,587,131.62	11,800,831,100.13
4/10/21	172.202	188.975	170.973	174.755	3,195,299,597.83	11,483,068,793.11
4/9/21	154.476	175.597	153.259	172.52	2,959,637,615.37	11,315,334,290.47
4/8/21	156.682	159.069	147.326	154.597	2,208,289,181.74	10,084,697,998.3
4/7/21	165.929	166.482	136.033	156.495	4,802,184,132.05	10,165,446,630.66
4/6/21	176.626	178.76	165.178	166.026	2,355,666,426.54	10,744,766,088.73
4/5/21	183.738	186.413	172.411	176.778	2,821,760,773.44	11,402,346,811.62
4/4/21	179.043	193.822	176.442	183.777	4,140,406,184.26	11,811,924,425.69
4/3/21	171.964	180.812	163.958	178.852	4,675,398,992.65	11,455,804,754.17
4/2/21	186.465	205.107	162.496	171.976	7,810,199,183.79	10,948,790,068.63
4/1/21	191.154	237.242	182.714	188.179	12,367,984,683.38	11,948,462,148.12
3/31/21	149.84	196.667	146.906	191.357	8,140,051,708.03	11,987,914,688.59
3/30/21	127.555	152.934	125.014	149.665	3,886,877,717.74	9,313,088,668.55
3/29/21	125.469	130.312	124.342	127.529	1,957,347,947.8	7,881,370,037.04
3/28/21	132.711	133.65	121.253	125.447	3,054,883,924.91	7,714,108,320.68
3/27/21	124.539	139.484	120.842	133.184	5,639,110,564.46	8,157,103,529.77
3/26/21	90.975	127.914	90.975	124.073	4,390,559,187.65	7,563,114,849.07
3/25/21	86.125	95.537	85.517	90.843	2,890,519,322.57	5,498,278,088.3
3/24/21	82.58	94.624	79.934	86.365	2,804,586,284.23	5,181,920,411.44
3/23/21	76.728	85.322	74.189	82.45	1,922,118,446.76	4,932,142,112.71
3/22/21	81.004	81.5	75.675	76.78	1,255,738,210.18	4,583,565,695.85
3/21/21	82.402	83.584	80.666	80.999	1,042,404,615.88	4,809,787,140.9
3/20/21	83.35	85.79	81.806	82.451	1,324,962,174.88	4,876,449,960.85
3/19/21	79.807	85.619	76.548	83.318	2,281,146,439.06	4,903,051,575.81
3/18/21	88.965	89.55	74.598	79.687	4,208,814,290.7	4,666,633,750.44
3/17/21	63.393	96.168	62.797	89.268	5,549,644,898.04	5,188,082,531.33
3/16/21	53.571	63.241	51.438	63.241	1,975,742,411.14	3,655,574,180.14
3/15/21	54.367	56.186	52.451	53.606	1,660,287,262.05	3,085,187,677.31
3/14/21	49.587	56.924	49.507	54.542	2,334,194,124.98	3,131,531,627.19
3/13/21	44.127	51.923	43.661	49.669	1,670,579,730	2,851,766,935.51
3/12/21	42.261	45.012	42.097	44.132	983,852,692.46	2,533,872,002.58
3/11/21	42.593	43.121	41.75	42.244	625,698,260.81	2,425,475,871.12
3/10/21	41.973	43.939	41.229	42.633	799,915,938.47	2,447,766,827.65
3/9/21	41.539	42.41	41.257	41.972	579,999,438.8	2,409,821,765.71
3/8/21	41.486	41.893	40.678	41.543	525,639,115.36	2,385,226,291.62
3/7/21	40.471	41.724	40.362	41.532	507,418,011.52	2,384,582,884.27
3/6/21	40.554	40.91	39.037	40.485	556,059,908.46	2,324,475,270.73
3/5/21	40.73	40.73	38.488	40.552	764,912,784	2,328,294,833.02
3/4/21	42.238	43.206	39.985	40.744	1,073,737,655.94	2,338,096,605.41
3/3/21	38.191	44.261	38.092	42.258	1,502,099,768.22	2,399,136,714.56
3/2/21	38.474	38.898	37.287	38.186	691,279,882.15	2,146,240,758.98
3/1/21	36.002	39.068	35.867	38.433	789,024,898.74	2,151,077,345.19
2/28/21	38.01	38.3	34.964	35.992	768,904,060.7	2,001,053,067.25
2/27/21	35.121	38.728	35.121	38.028	878,926,954.38	2,104,246,034.8
2/26/21	34.928	36.331	33.345	35.106	838,042,219.59	1,935,799,629.14
2/25/21	36.653	37.483	34.902	34.911	795,545,379.71	1,915,390,113.97
2/24/21	35.474	38.152	34.472	36.672	1,029,434,271.75	2,004,057,039.32
2/23/21	39.472	39.49	32.026	35.442	1,403,444,826.65	1,930,631,047.33
2/22/21	44.762	44.78	33.623	39.474	1,511,820,236.74	2,140,305,231.54
2/21/21	43.203	45.723	42.634	44.788	871,412,631.66	2,414,497,885.58
2/20/21	43.203	48.806	42.501	43.265	1,610,180,337.41	2,323,410,896.03
2/19/21	43.434	43.595	41.563	43.141	828,571,188.19	2,303,178,287.71
2/18/21	43.202	44.27	42.571	43.432	667,645,164.61	2,294,512,857.06
2/17/21	41.955	44.374	40.544	43.24	841,212,350.4	2,275,526,252.03
2/16/21	42.968	45.688	40.401	41.956	1,059,200,255.02	2,194,520,997.55
2/15/21	47.406	50.187	38.024	42.972	2,061,387,406.87	2,232,518,853.97
2/14/21	41.662	51.936	41.287	47.476	2,295,182,846.76	2,447,960,913.87
2/13/21	42.766	44.509	40.432	41.695	1,228,889,960.13	2,133,984,438.55
2/12/21	40.265	44.472	39.492	42.786	1,336,951,367.95	2,152,861,892.97
2/11/21	39.898	42.377	37.374	40.253	1,269,328,890.04	2,016,850,131.39
2/10/21	43.892	45.336	36.375	39.909	2,802,540,129.78	1,986,812,207.86
2/9/21	27.665	50.605	27.147	43.765	3,403,223,722.99	2,169,438,796
2/8/21	24.084	28.192	23.898	27.655	715,775,677.25	1,361,831,564.57
2/7/21	24.277	24.595	23.777	24.08	272,418,315.76	1,179,492,120.83
2/6/21	24.51	25.199	23.899	24.278	378,556,668.17	1,184,841,714.17
2/5/21	22.882	25.525	22.84	24.519	491,884,502.47	1,192,106,642.56
2/4/21	23.041	23.249	22.751	22.882	209,636,144.24	1,106,476,285.31
2/3/21	22.541	23.263	22.461	23.036	193,594,343.86	1,108,983,604.92
2/2/21	22.618	22.909	22.373	22.543	175,058,405.39	1,080,929,422.35
2/1/21	22.269	23.93	22.061	22.61	443,348,505.47	1,075,903,996.21
1/31/21	22.053	22.571	22.049	22.272	178,044,146.29	1,054,173,762.4
1/30/21	22.281	22.565	22.007	22.06	162,578,509.59	1,039,892,586.37
1/29/21	21.927	22.543	21.894	22.353	237,239,292.19	1,041,419,090.82
1/28/21	21.461	21.977	21.368	21.928	189,989,043.982	1,017,311,164.346
1/27/21	22.195	22.21	21.245	21.462	229,177,546.127	993,417,423.481
1/26/21	22.434	22.608	21.861	22.191	178,373,502.07	1,022,532,755.226
1/25/21	22.757	23.013	22.417	22.437	196,122,208.077	1,029,493,864.486
1/24/21	22.709	23.155	22.533	22.759	241,523,529.241	1,039,149,046.4
1/23/21	22.297	23.497	22.173	22.707	332,639,527.022	1,031,724,743.282
1/22/21	21.31	22.978	20.908	22.306	435,403,379.774	1,009,191,531.892
1/21/21	22.376	22.711	21.115	21.293	229,588,790.872	956,654,405.337
1/20/21	22.735	22.937	21.868	22.375	301,437,883.186	998,842,060.352
1/19/21	23.745	24.165	22.736	22.736	324,184,872.356	1,013,681,021.209
1/18/21	24.35	24.856	23.602	23.729	351,317,651.099	1,057,956,305.472
1/17/21	22.853	25.997	22.478	24.352	712,570,770.656	1,085,699,306.661
1/16/21	21.531	24.936	21.531	22.85	406,855,508.911	1,018,733,605.123
1/15/21	21.566	22.157	21.346	21.527	182,172,131.477	959,775,544.359
1/14/21	21.688	22.242	21.417	21.56	137,668,105.128	961,245,821.483

Similar Coins