Filecoin (FIL) historical data and Live price

filecoin

Filecoin

FIL
$ 53.12 -2.881 % 0.00139118 BTC
MARKET CAP
4.956 B
24H VOLUME
363.811 M
CIRC.SUPPLY
93.306 M
MAX SUPPLY
Rank24
1H -0.99 %
24H -2.88 %
7D 10.23 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/2/2153.92155.98153.19554.483393,322,139.745,080,767,768.68
8/1/2152.00757.95551.6153.938988,440,853.445,018,375,440.54
7/31/2151.33252.70150.40952.2414,724,198.894,833,062,618.58
7/30/2149.38851.36748.70251.308311,593,316.664,744,054,899.32
7/29/2149.53949.76148.56449.371219,746,907.54,543,242,392.74
7/28/2149.62650.93648.44949.517423,560,400.014,537,754,714.51
7/27/2149.04649.9147.48749.637398,284,563.554,538,201,875.99
7/26/2149.04652.83448.82149.129858,305,858.844,481,004,080.98
7/25/2149.64150.14147.23249.005411,540,069.064,449,864,998.41
7/24/2147.33951.21446.43949.526553,316,333.94,487,287,142.87
7/23/2145.59247.50244.96147.376292,789,069.454,283,378,975.33
7/22/2146.23146.96244.62945.62264,193,100.314,116,167,476.95
7/21/2141.24447.85740.12246.172466,763,062.064,156,296,364.76
7/20/2144.70545.09141.01241.263323,857,322.593,705,342,800.99
7/19/2146.86147.18644.58244.647212,159,653.373,995,125,390.28
7/18/2145.63547.3945.58946.892212,367,005.134,183,503,167.05
7/17/2145.82946.18645.18645.615190,859,197.314,060,057,569.48
7/16/2147.27748.34745.81245.87218,063,774.224,074,554,197.41
7/15/2149.69650.30846.31347.173279,721,477.374,178,705,201.53
7/14/2150.97551.2148.16349.674314,370,355.384,345,279,205.9
7/13/2152.50753.06650.41850.942248,919,725.564,447,191,428.68
7/12/2155.13255.44652.2252.529212,758,160.384,575,236,264.9
7/11/2154.2555.77954.01855.096137,700,134.184,788,240,497.23
7/10/2155.2335653.68254.264175,087,674.914,704,463,159.19
7/9/2153.84755.52452.7955.208231,960,437.454,775,587,467.69
7/8/2156.46956.53752.87853.885323,216,759.584,651,107,477.63
7/7/2157.02458.01256.37856.416248,241,531.014,859,059,711.66
7/6/2156.10458.3256.03557.039332,161,267.044,900,572,527.12
7/5/2158.70158.70155.02556.097403,080,465.354,789,647,320.13
7/4/2158.86560.54257.99658.772322,262,854.475,003,572,682.78
7/3/2157.18259.95356.69858.859352,221,812.454,996,258,041.66
7/2/2156.73757.37555.04357.195354,599,522.144,840,736,841.74
7/1/2160.32260.36355.32656.826552,219,219.234,793,448,702.22
6/30/2164.565.27256.56460.373944,427,532.485,053,671,926.3
6/29/2156.41465.86156.25164.28919,971,074.675,356,597,955.95
6/28/2156.21357.69554.98156.342550,855,064.984,661,248,972.27
6/27/2153.10756.45152.80156.128515,856,077.64,626,345,499.42
6/26/2152.09653.23750.03652.975543,457,519.014,352,576,044.04
6/25/2157.08857.86550.48152.158704,937,017.514,271,385,218.25
6/24/2158.76959.30654.38557.142698,643,624.814,664,885,621.37
6/23/2149.3959.0747.57158.7441,092,007,272.374,779,622,797.57
6/22/2146.17252.11742.8749.3151,302,930,142.614,000,958,124.22
6/21/2163.22463.62945.21146.2221,211,512,215.383,739,882,944.67
6/20/2164.82765.00860.04763.316607,250,404.365,105,842,413.51
6/19/2165.7466.92464.55764.935385,465,335.545,220,268,348
6/18/2168.97968.97963.68965.679493,671,223.875,265,291,353.18
6/17/2169.66972.05767.10168.88447,547,523.635,504,947,237.89
6/16/2172.59272.59268.68769.629500,558,931.225,529,503,386.16
6/15/2174.87175.91771.76272.62523,470,392.015,751,038,385.75
6/14/2173.11277.19171.89974.928680,395,996.545,915,686,155.59
6/13/2169.71973.72568.73473.185469,759,272.275,759,957,370.48
6/12/2170.84271.3166.40769.721640,431,115.275,472,372,852.08
6/11/2173.35974.00969.96670.817549,192,055.535,551,130,336.73
6/10/2177.77878.93371.88273.382775,008,530.875,731,158,489.81
6/9/2176.10478.35171.17577.5721,149,778,484.96,044,556,601.87
6/7/2187.05292.11680.52881.8641,143,664,0546,343,094,403.74
6/6/2188.17988.98386.0887.023591,943,302.616,703,121,374.97
6/5/2187.87492.91386.02188.2451,276,824,024.936,777,038,522.16
6/4/2189.3697.08985.14387.8672,768,259,668.826,728,264,833.1
6/3/2170.193.97469.55189.3212,389,383,066.326,801,620,331.09
6/2/2169.1972.0368.19770.054572,727,004.065,302,687,067.62
6/1/2172.56973.01968.09969.211647,880,398.175,223,872,273.73
5/31/2168.35472.82366.38672.691812,347,344.875,456,668,920.05
5/30/2168.23369.27265.34968.422651,860,280.655,096,896,902.57
5/29/2166.81369.75764.98368.212783,841,320.145,065,329,452.39
5/28/2171.40771.71965.0466.82908,945,043.084,948,882,643.5
5/27/2174.6474.6469.13571.176771,726,864.715,257,135,053.51
5/26/2172.28674.9870.43174.7581,077,954,767.755,511,765,603.05
5/25/2174.75579.58666.10271.9361,467,801,609.595,299,435,623.81
5/24/2165.00175.17862.7674.781,740,396,247.95,509,011,507.24
5/23/2172.29374.73755.42365.1071,737,007,698.44,783,133,510.16
5/22/2176.90377.40467.00672.3091,365,775,482.855,297,080,589.95
5/21/2188.72794.75467.99676.7212,081,107,862.225,612,148,663.15
5/19/21100.266101.56155.12265.3612,849,056,806.944,759,165,531.53
5/19/21100.266101.56155.12265.3612,849,056,806.944,759,165,531.53
5/19/21100.266101.56155.12265.3612,849,056,806.944,759,165,531.53
5/19/21100.266101.56155.12265.3612,849,056,806.944,759,165,531.53
5/18/2199.23105.90997.093100.0911,203,826,449.777,274,022,862.81
5/18/2199.23105.90997.093100.0911,203,826,449.777,274,022,862.81
5/18/2199.23105.90997.093100.0911,203,826,449.777,274,022,862.81
5/18/2199.23105.90997.093100.0911,203,826,449.777,274,022,862.81
5/17/21107.696107.83193.84399.4861,506,412,462.867,214,613,965.83
5/17/21107.696107.83193.84399.4861,506,412,462.867,214,613,965.83
5/17/21107.696107.83193.84399.4861,506,412,462.867,214,613,965.83
5/17/21107.696107.83193.84399.4861,506,412,462.867,214,613,965.83
5/16/21110.287115.824100.346107.6961,328,009,459.917,778,037,120.77
5/16/21110.287115.824100.346107.6961,328,009,459.917,778,037,120.77
5/16/21110.287115.824100.346107.6961,328,009,459.917,778,037,120.77
5/16/21110.287115.824100.346107.6961,328,009,459.917,778,037,120.77
5/15/21120.603122.739110.033110.361,295,389,301.187,955,336,896.48