UK markets closed

Filecoin USD (FIL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.9010+0.1873 (+3.28%)
As of 02:30AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20245.88875.90745.87765.90105.9010163,101,200
17 May 2024------
16 May 20245.78875.88535.62785.74975.7497193,056,188
15 May 20245.34715.83545.28755.78865.7886185,825,316
14 May 20245.59915.61725.32625.34715.3471153,237,924
13 May 20245.60445.70455.37335.59915.5991153,619,506
12 May 20245.60415.69405.56675.60445.604475,367,692
11 May 20245.62175.68245.55215.60395.603993,677,409
10 May 20245.92715.96785.57565.62175.6217147,316,846
09 May 20245.70635.93045.69085.92715.9271123,125,716
08 May 20245.77485.81055.62855.70635.7063139,579,902
07 May 20246.02896.12655.77355.77475.7747159,099,199
06 May 20246.15476.40956.02196.02896.0289189,015,250
05 May 20246.05656.29675.95236.15476.1547138,164,818
04 May 20246.04906.20506.01626.05656.0565129,515,147
03 May 20245.93656.13365.84076.04906.0490143,606,175
02 May 20245.71346.02095.55355.93655.9365160,763,924
01 May 20245.62175.76135.23375.71345.7134248,116,317
30 Apr 20245.92265.99015.44695.62175.6217212,854,498
29 Apr 20245.89585.97775.73445.92255.9225160,252,235
28 Apr 20245.92336.12065.87265.89555.8955126,413,410
27 Apr 20246.00326.01975.67615.92335.9233162,755,859
26 Apr 20245.99466.10415.83716.00326.0032147,575,230
25 Apr 20246.05026.10175.83375.99465.9946168,390,263
24 Apr 20246.38906.52925.98206.05006.0500227,779,803
23 Apr 20246.57436.65186.33956.38906.3890160,198,899
22 Apr 20246.47646.72006.42946.57436.5743187,867,687
21 Apr 20246.65256.76396.35966.47646.4764181,448,115
20 Apr 20246.15376.69216.07786.65256.6525181,206,372
19 Apr 20245.99906.27745.54396.15376.1537292,889,119
18 Apr 20245.84366.04875.71855.99905.9990193,427,761
17 Apr 20246.07796.09635.62425.84335.8433233,231,026
16 Apr 20246.01196.11955.71766.07796.0779286,272,658
15 Apr 20246.16386.52715.71366.01196.0119406,509,525
14 Apr 20245.73076.23145.49116.16386.1638489,819,474
13 Apr 20246.61916.71375.03515.73075.7307683,421,615
12 Apr 20248.05208.22005.65796.61906.6190620,826,453
11 Apr 20248.49488.59507.97648.05208.0520281,341,019
10 Apr 20248.65458.70668.24358.49488.4948294,545,528
09 Apr 20249.31659.33548.61298.65458.6545307,669,129
08 Apr 20248.83369.34448.67409.31659.3165252,381,532
07 Apr 20248.58728.88848.57198.83368.8336192,565,854
06 Apr 20248.40128.67518.35548.58728.5872151,122,330
05 Apr 20248.63858.64928.11008.40128.4012237,116,938
04 Apr 20248.43338.83098.22278.63858.6385253,179,951
03 Apr 20248.56548.78468.27098.43348.4334311,542,431
02 Apr 20249.39139.39148.48188.56548.5654402,481,391
01 Apr 20249.965410.40639.06479.39149.3914514,262,327
31 Mar 20249.44179.97819.41449.96549.9654193,170,627
30 Mar 20249.66949.94409.41509.44179.4417289,518,374
29 Mar 20249.301410.22499.22569.66949.6694548,528,636
28 Mar 20249.12829.36448.97529.30149.3014231,296,263
27 Mar 20249.44939.61208.90569.12829.1282382,542,653
26 Mar 20249.36259.72429.20379.44939.4493391,898,683
25 Mar 20248.91739.52518.83629.36259.3625358,353,617
24 Mar 20248.62758.98128.53868.91748.9174197,059,119
23 Mar 20248.70378.95088.51768.62758.6275240,510,484
22 Mar 20249.02519.25848.41248.70378.7037377,454,885
21 Mar 20248.63419.28438.57219.02559.0255460,034,197
20 Mar 20247.99428.73647.69908.63418.6341455,636,793
19 Mar 20248.87498.96057.86097.99427.9942490,122,634
18 Mar 20249.17559.57378.63018.87498.8749447,163,747
17 Mar 20248.83489.33248.34099.17569.1756423,927,670
16 Mar 20249.76859.87828.64058.83488.8348461,055,849
15 Mar 202410.509110.60819.01319.76859.7685684,018,724
14 Mar 202410.642610.75599.935110.509110.5091570,423,156
13 Mar 202410.894111.170110.311810.642710.6427496,647,557
12 Mar 202411.176811.184210.159710.894110.8941563,563,887
11 Mar 202410.712911.359510.247511.176811.1768649,124,861
10 Mar 202411.075411.280610.339110.712610.7126472,385,689
09 Mar 202411.470911.806010.938611.075311.0753585,608,334
08 Mar 20249.954411.80429.856511.470911.47091,040,010,489
07 Mar 202410.071810.31019.60529.95459.9545528,088,645
06 Mar 20248.889910.20768.504910.071810.0718692,395,783
05 Mar 202410.019410.48887.89058.88988.88981,111,387,573
04 Mar 202410.484910.80449.771510.018410.0184913,288,732
03 Mar 20249.318110.85898.725910.487910.48791,182,701,612
02 Mar 20248.22189.48558.18979.31889.3188900,231,443
01 Mar 20248.13368.46497.97018.22258.2225395,887,849
29 Feb 20247.71628.79757.57608.13598.1359785,180,137
28 Feb 20247.65988.14907.13627.71257.7125705,381,993
27 Feb 20248.15328.31297.55667.65947.6594435,819,227
26 Feb 20248.11678.31437.82888.15278.1527378,630,085
25 Feb 20248.09618.59907.97538.11748.1174488,487,601
24 Feb 20248.01138.20557.71208.09598.0959341,514,144
23 Feb 20248.05638.53807.86388.00988.0098708,120,292
22 Feb 20247.23818.46677.09878.05578.0557837,559,465
21 Feb 20247.73147.73606.84777.23627.2362577,789,021
20 Feb 20247.42577.98297.23037.73207.73201,226,925,111
19 Feb 20246.27587.77086.23057.42707.4270797,819,922
18 Feb 20246.20066.42166.07096.27556.2755318,232,526
17 Feb 20245.79606.37715.71106.19916.1991456,255,634
16 Feb 20245.86715.98525.66275.79535.7953197,993,160
15 Feb 20245.59475.91835.59475.86605.8660223,309,994
14 Feb 20245.49065.66095.45705.59435.5943158,608,062
13 Feb 20245.45875.54045.36935.49065.4906172,084,859
12 Feb 20245.30755.49375.21695.45925.4592122,468,282
11 Feb 20245.35775.44455.27635.30725.307292,881,975
10 Feb 20245.47875.49615.29645.35795.3579108,632,968
09 Feb 20245.22375.54335.22205.47935.4793174,454,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...