Filecoin GBP (FIL-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 08:21AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.8243 | 4.9823 | 4.4637 | 4.9400 | 4.9400 | 220,501,152 |
| 18 Apr 2024 | 4.8894 | 4.9045 | 4.5258 | 4.6921 | 4.6921 | 187,283,348 |
| 17 Apr 2024 | 4.8302 | 4.9216 | 4.5999 | 4.8894 | 4.8894 | 230,295,761 |
| 16 Apr 2024 | 4.9470 | 5.2329 | 4.5927 | 4.8302 | 4.8302 | 326,606,419 |
| 15 Apr 2024 | 4.6004 | 5.0025 | 4.4081 | 4.9470 | 4.9470 | 393,121,273 |
| 14 Apr 2024 | 5.3136 | 5.3895 | 4.0420 | 4.6004 | 4.6004 | 548,624,902 |
| 13 Apr 2024 | 6.4136 | 6.5561 | 4.5438 | 5.3135 | 5.3135 | 498,375,885 |
| 12 Apr 2024 | 6.7760 | 6.8448 | 6.3530 | 6.4136 | 6.4136 | 224,094,030 |
| 11 Apr 2024 | 6.8269 | 6.8685 | 6.5453 | 6.7760 | 6.7760 | 234,950,131 |
| 10 Apr 2024 | 7.3605 | 7.3748 | 6.7940 | 6.8269 | 6.8269 | 242,698,639 |
| 09 Apr 2024 | 6.9970 | 7.3825 | 6.8649 | 7.3605 | 7.3605 | 199,392,767 |
| 08 Apr 2024 | 6.7947 | 7.0331 | 6.7827 | 6.9970 | 6.9970 | 152,530,643 |
| 07 Apr 2024 | 6.6475 | 6.8643 | 6.6114 | 6.7947 | 6.7947 | 119,577,659 |
| 06 Apr 2024 | 6.8347 | 6.8390 | 6.4163 | 6.6475 | 6.6475 | 187,622,097 |
| 05 Apr 2024 | 6.6660 | 6.9760 | 6.4978 | 6.8347 | 6.8347 | 200,313,951 |
| 04 Apr 2024 | 6.8109 | 6.9846 | 6.5377 | 6.6660 | 6.6660 | 246,253,730 |
| 03 Apr 2024 | 7.4855 | 7.4855 | 6.7519 | 6.8109 | 6.8109 | 320,036,700 |
| 02 Apr 2024 | 7.8854 | 8.2354 | 7.2248 | 7.4855 | 7.4855 | 409,899,988 |
| 01 Apr 2024 | 7.4779 | 7.9003 | 7.4564 | 7.8854 | 7.8854 | 152,852,054 |
| 31 Mar 2024 | 7.6587 | 7.8758 | 7.4568 | 7.4779 | 7.4779 | 229,303,185 |
| 30 Mar 2024 | 7.3697 | 8.0904 | 7.3076 | 7.6587 | 7.6587 | 434,462,106 |
| 29 Mar 2024 | 7.2350 | 7.4182 | 7.1063 | 7.3696 | 7.3696 | 183,259,498 |
| 28 Mar 2024 | 7.4829 | 7.6186 | 7.0496 | 7.2350 | 7.2350 | 303,202,160 |
| 27 Mar 2024 | 7.4092 | 7.6920 | 7.2895 | 7.4829 | 7.4829 | 310,344,567 |
| 26 Mar 2024 | 7.0786 | 7.5367 | 7.0164 | 7.4092 | 7.4092 | 283,589,227 |
| 25 Mar 2024 | 6.8467 | 7.1287 | 6.7761 | 7.0787 | 7.0787 | 156,426,514 |
| 24 Mar 2024 | 6.9072 | 7.1033 | 6.7595 | 6.8467 | 6.8467 | 190,866,234 |
| 23 Mar 2024 | 7.1287 | 7.3463 | 6.6765 | 6.9072 | 6.9072 | 299,543,667 |
| 22 Mar 2024 | 6.7464 | 7.2654 | 6.7023 | 7.1290 | 7.1290 | 363,368,591 |
| 21 Mar 2024 | 6.2861 | 6.8341 | 6.0535 | 6.7464 | 6.7464 | 356,021,832 |
| 20 Mar 2024 | 6.9735 | 7.0416 | 6.1801 | 6.2861 | 6.2861 | 385,396,661 |
| 19 Mar 2024 | 7.2072 | 7.5187 | 6.7817 | 6.9735 | 6.9735 | 351,364,280 |
| 18 Mar 2024 | 6.9396 | 7.3280 | 6.5516 | 7.2073 | 7.2073 | 332,986,282 |
| 17 Mar 2024 | 7.6718 | 7.7592 | 6.7869 | 6.9396 | 6.9396 | 362,151,992 |
| 16 Mar 2024 | 8.2455 | 8.3293 | 7.0753 | 7.6718 | 7.6718 | 537,201,629 |
| 15 Mar 2024 | 8.3137 | 8.3904 | 7.7943 | 8.2455 | 8.2455 | 447,558,571 |
| 14 Mar 2024 | 8.5143 | 8.7335 | 8.0580 | 8.3138 | 8.3138 | 387,966,669 |
| 13 Mar 2024 | 8.7194 | 8.7252 | 7.9492 | 8.5143 | 8.5143 | 440,454,483 |
| 12 Mar 2024 | 8.3333 | 8.8540 | 7.9698 | 8.7194 | 8.7194 | 506,405,023 |
| 11 Mar 2024 | 8.6136 | 8.7733 | 8.0469 | 8.3330 | 8.3330 | 367,455,128 |
| 10 Mar 2024 | 8.9212 | 9.1819 | 8.5072 | 8.6136 | 8.6136 | 455,442,827 |
| 09 Mar 2024 | 7.7689 | 9.1804 | 7.6537 | 8.9212 | 8.9212 | 808,843,198 |
| 08 Mar 2024 | 7.9082 | 8.0506 | 7.5311 | 7.7690 | 7.7690 | 412,147,839 |
| 07 Mar 2024 | 6.9974 | 8.0187 | 6.6967 | 7.9082 | 7.9082 | 543,658,782 |
| 06 Mar 2024 | 7.8957 | 8.2674 | 6.2119 | 6.9972 | 6.9972 | 874,784,273 |
| 05 Mar 2024 | 8.2816 | 8.5334 | 7.6956 | 7.8950 | 7.8950 | 719,713,532 |
| 04 Mar 2024 | 7.3620 | 8.5817 | 6.8941 | 8.2839 | 8.2839 | 934,160,416 |
| 03 Mar 2024 | 6.4959 | 7.4943 | 6.4705 | 7.3626 | 7.3626 | 711,252,158 |
| 02 Mar 2024 | 6.4415 | 6.7040 | 6.3037 | 6.4964 | 6.4964 | 312,781,884 |
| 01 Mar 2024 | 6.0944 | 6.9629 | 5.9812 | 6.4434 | 6.4434 | 621,839,113 |
| 29 Feb 2024 | 6.0405 | 6.4445 | 5.6378 | 6.0914 | 6.0914 | 557,118,457 |
| 28 Feb 2024 | 6.4280 | 6.5564 | 5.9576 | 6.0402 | 6.0402 | 343,684,427 |
| 27 Feb 2024 | 6.4061 | 6.5647 | 6.1767 | 6.4276 | 6.4276 | 298,514,231 |
| 26 Feb 2024 | 6.3854 | 6.7821 | 6.2902 | 6.4066 | 6.4066 | 385,537,862 |
| 25 Feb 2024 | 6.3181 | 6.4717 | 6.0825 | 6.3853 | 6.3853 | 269,354,255 |
| 24 Feb 2024 | 6.3627 | 6.7297 | 6.2040 | 6.3169 | 6.3169 | 558,454,819 |
| 23 Feb 2024 | 5.7272 | 6.6874 | 5.6154 | 6.3622 | 6.3622 | 661,490,227 |
| 22 Feb 2024 | 6.1239 | 6.1284 | 5.4253 | 5.7257 | 5.7257 | 457,177,296 |
| 21 Feb 2024 | 5.8991 | 6.3376 | 5.7452 | 6.1243 | 6.1243 | 971,816,707 |
| 20 Feb 2024 | 4.9766 | 6.1695 | 4.9392 | 5.9002 | 5.9002 | 633,805,698 |
| 19 Feb 2024 | 4.9203 | 5.0957 | 4.8174 | 4.9763 | 4.9763 | 252,353,301 |
| 18 Feb 2024 | 4.5993 | 5.0604 | 4.5318 | 4.9192 | 4.9192 | 362,050,252 |
| 17 Feb 2024 | 4.6569 | 4.7576 | 4.4925 | 4.5987 | 4.5987 | 157,112,522 |
| 16 Feb 2024 | 4.4518 | 4.7063 | 4.4518 | 4.6560 | 4.6560 | 177,246,948 |
| 15 Feb 2024 | 4.3610 | 4.5144 | 4.3342 | 4.4515 | 4.4515 | 126,207,924 |
| 14 Feb 2024 | 4.3229 | 4.3781 | 4.2632 | 4.3610 | 4.3610 | 136,679,948 |
| 13 Feb 2024 | 4.2001 | 4.3470 | 4.1350 | 4.3233 | 4.3233 | 96,986,184 |
| 12 Feb 2024 | 4.2424 | 4.3111 | 4.1759 | 4.1999 | 4.1999 | 73,501,687 |
| 11 Feb 2024 | 4.3382 | 4.3520 | 4.1938 | 4.2425 | 4.2425 | 86,018,626 |
| 10 Feb 2024 | 4.1389 | 4.3894 | 4.1388 | 4.3387 | 4.3387 | 138,137,937 |
| 09 Feb 2024 | 4.1042 | 4.1771 | 4.0850 | 4.1386 | 4.1386 | 84,735,920 |
| 08 Feb 2024 | 4.0221 | 4.1107 | 3.9462 | 4.1040 | 4.1040 | 80,696,309 |
| 07 Feb 2024 | 3.9821 | 4.0780 | 3.9396 | 4.0223 | 4.0223 | 71,975,429 |
| 06 Feb 2024 | 3.9043 | 4.0136 | 3.8642 | 3.9819 | 3.9819 | 70,702,042 |
| 05 Feb 2024 | 4.0096 | 4.0096 | 3.8952 | 3.9043 | 3.9043 | 68,257,421 |
| 04 Feb 2024 | 3.9930 | 4.2000 | 3.9871 | 4.0096 | 4.0096 | 117,919,869 |
| 03 Feb 2024 | 3.9009 | 4.0102 | 3.9020 | 3.9927 | 3.9927 | 83,831,275 |
| 02 Feb 2024 | 3.9119 | 3.9411 | 3.8285 | 3.9010 | 3.9010 | 84,907,304 |
| 01 Feb 2024 | 4.0621 | 4.0715 | 3.8702 | 3.9121 | 3.9121 | 108,606,827 |
| 31 Jan 2024 | 4.1964 | 4.2248 | 4.0521 | 4.0607 | 4.0607 | 106,895,289 |
| 30 Jan 2024 | 4.0912 | 4.2298 | 4.0440 | 4.1964 | 4.1964 | 93,601,065 |
| 29 Jan 2024 | 4.1966 | 4.2522 | 4.0488 | 4.0900 | 4.0900 | 88,235,565 |
| 28 Jan 2024 | 4.0731 | 4.2452 | 4.0306 | 4.1966 | 4.1966 | 91,179,732 |
| 27 Jan 2024 | 3.9084 | 4.1103 | 3.8679 | 4.0733 | 4.0733 | 109,930,459 |
| 26 Jan 2024 | 3.9352 | 3.9566 | 3.8053 | 3.9088 | 3.9088 | 90,062,309 |
| 25 Jan 2024 | 3.8539 | 3.9314 | 3.7779 | 3.9351 | 3.9351 | 123,854,659 |
| 24 Jan 2024 | 3.9644 | 4.0305 | 3.6524 | 3.8539 | 3.8539 | 195,251,932 |
| 23 Jan 2024 | 4.2261 | 4.2480 | 3.9506 | 3.9641 | 3.9641 | 170,926,559 |
| 22 Jan 2024 | 4.3315 | 4.3708 | 4.2295 | 4.2295 | 4.2295 | 87,985,875 |
| 21 Jan 2024 | 4.3049 | 4.3701 | 4.2482 | 4.3310 | 4.3310 | 93,565,044 |
| 20 Jan 2024 | 4.4096 | 4.4270 | 4.0777 | 4.3049 | 4.3049 | 181,603,194 |
| 19 Jan 2024 | 4.5646 | 4.7079 | 4.3338 | 4.4091 | 4.4091 | 205,096,259 |
| 18 Jan 2024 | 4.6325 | 4.6635 | 4.4471 | 4.5645 | 4.5645 | 140,170,783 |
| 17 Jan 2024 | 4.6583 | 4.7163 | 4.5436 | 4.6327 | 4.6327 | 138,699,531 |
| 16 Jan 2024 | 4.5640 | 4.8154 | 4.5640 | 4.6594 | 4.6594 | 146,714,259 |
| 15 Jan 2024 | 4.7307 | 4.9070 | 4.5585 | 4.5666 | 4.5666 | 191,794,523 |
| 14 Jan 2024 | 4.6871 | 4.8221 | 4.5050 | 4.7306 | 4.7306 | 151,301,196 |
| 13 Jan 2024 | 5.0567 | 5.0584 | 4.5900 | 4.6878 | 4.6878 | 274,723,722 |
| 12 Jan 2024 | 4.6549 | 5.0956 | 4.6294 | 5.0567 | 5.0567 | 367,188,371 |
| 11 Jan 2024 | 4.3148 | 4.7703 | 4.1638 | 4.6523 | 4.6523 | 250,114,322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.