Filecoin FIL
$1,03-0,05 (-4,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,03 | -1,32 % | $1,04 | $1,06 | $1,02 | 173,43M |
| 2026-09-30 | $1,04 | -1,52 % | $1,06 | $1,09 | $1,03 | 164,75M |
| 2026-09-29 | $1,06 | -0,36 % | $1,06 | $1,11 | $1,02 | 170,85M |
| 2026-09-28 | $1,06 | -6,83 % | $1,14 | $1,15 | $1,02 | 217,46M |
| 2026-09-27 | $1,14 | +0,30 % | $1,14 | $1,16 | $1,12 | 141,71M |
| 2026-09-26 | $1,14 | +8,45 % | $1,05 | $1,22 | $1,03 | 299,30M |
| 2026-09-25 | $1,05 | +5,81 % | $0,99 | $1,06 | $0,97 | 159,42M |
| 2026-09-24 | $0,99 | +5,89 % | $0,94 | $1,02 | $0,93 | 184,51M |
| 2026-09-23 | $0,94 | -10,23 % | $1,04 | $1,06 | $0,92 | 291,82M |
| 2026-09-22 | $1,04 | +5,76 % | $0,99 | $1,05 | $0,98 | 248,56M |
| 2026-09-21 | $0,99 | +4,53 % | $0,94 | $1,01 | $0,94 | 222,36M |
| 2026-09-20 | $0,94 | -2,01 % | $0,96 | $0,98 | $0,91 | 165,46M |
| 2026-09-19 | $0,96 | +1,99 % | $0,94 | $1,12 | $0,94 | 361,79M |
| 2026-09-18 | $0,94 | +12,26 % | $0,84 | $0,94 | $0,83 | 170,66M |
| 2026-09-17 | $0,84 | +4,23 % | $0,81 | $0,85 | $0,79 | 107,13M |
| 2026-09-16 | $0,81 | -1,16 % | $0,82 | $0,82 | $0,77 | 153,89M |
| 2026-09-15 | $0,82 | -12,86 % | $0,94 | $0,94 | $0,81 | 193,52M |
| 2026-09-14 | $0,94 | -1,77 % | $0,95 | $1,03 | $0,93 | 335,04M |
| 2026-09-13 | $0,95 | +18,87 % | $0,80 | $1,03 | $0,80 | 316,63M |
| 2026-09-12 | $0,80 | +2,04 % | $0,79 | $0,82 | $0,79 | 37,84M |
| 2026-09-11 | $0,79 | +0,71 % | $0,78 | $0,83 | $0,77 | 92,34M |
| 2026-09-10 | $0,78 | -4,92 % | $0,82 | $0,82 | $0,78 | 79,25M |
| 2026-09-09 | $0,82 | -2,99 % | $0,85 | $0,85 | $0,81 | 86,05M |
| 2026-09-08 | $0,85 | +1,02 % | $0,84 | $0,88 | $0,84 | 102,84M |
| 2026-09-07 | $0,84 | +3,73 % | $0,81 | $0,88 | $0,80 | 156,14M |
| 2026-09-06 | $0,81 | +2,48 % | $0,79 | $0,84 | $0,78 | 91,09M |
| 2026-09-05 | $0,79 | +3,66 % | $0,76 | $0,80 | $0,76 | 64,87M |
| 2026-09-04 | $0,76 | -4,04 % | $0,79 | $0,79 | $0,74 | 85,67M |
| 2026-09-03 | $0,79 | -0,95 % | $0,80 | $0,83 | $0,78 | 113,49M |
| 2026-09-02 | $0,80 | +2,65 % | $0,78 | $0,81 | $0,76 | 182,25M |
| 2026-09-01 | $0,78 | +14,04 % | $0,68 | $0,79 | $0,68 | 197,00M |
| 2026-08-31 | $0,68 | +3,44 % | $0,66 | $0,68 | $0,66 | 55,64M |
| 2026-08-30 | $0,66 | -3,29 % | $0,68 | $0,69 | $0,65 | 55,01M |
| 2026-08-29 | $0,68 | -0,56 % | $0,69 | $0,69 | $0,68 | 28,01M |
| 2026-08-28 | $0,69 | -2,53 % | $0,70 | $0,72 | $0,67 | 92,38M |
| 2026-08-27 | $0,70 | -1,74 % | $0,72 | $0,73 | $0,70 | 76,47M |
| 2026-08-26 | $0,72 | +0,67 % | $0,71 | $0,72 | $0,69 | 64,93M |
| 2026-08-25 | $0,71 | -5,48 % | $0,75 | $0,77 | $0,70 | 102,31M |
| 2026-08-24 | $0,75 | -2,74 % | $0,77 | $0,77 | $0,74 | 90,14M |
| 2026-08-23 | $0,77 | +1,56 % | $0,76 | $0,78 | $0,74 | 84,27M |
| 2026-08-22 | $0,76 | -5,82 % | $0,81 | $0,86 | $0,74 | 198,49M |
| 2026-08-21 | $0,81 | +9,99 % | $0,74 | $0,82 | $0,74 | 141,77M |
| 2026-08-20 | $0,74 | +9,33 % | $0,67 | $0,77 | $0,67 | 143,81M |
| 2026-08-19 | $0,67 | +6,62 % | $0,63 | $0,70 | $0,63 | 70,60M |
| 2026-08-18 | $0,63 | -6,04 % | $0,67 | $0,67 | $0,61 | 77,99M |
| 2026-08-17 | $0,67 | +0,87 % | $0,67 | $0,67 | $0,66 | 46,62M |
| 2026-08-16 | $0,67 | -1,45 % | $0,68 | $0,68 | $0,66 | 28,45M |
| 2026-08-15 | $0,68 | -0,58 % | $0,68 | $0,70 | $0,68 | 39,47M |
| 2026-08-14 | $0,68 | +0,48 % | $0,68 | $0,68 | $0,66 | 32,62M |
| 2026-08-13 | $0,68 | +1,09 % | $0,67 | $0,68 | $0,67 | 38,56M |
| 2026-08-12 | $0,67 | -5,78 % | $0,71 | $0,71 | $0,66 | 52,37M |
| 2026-08-11 | $0,71 | +1,14 % | $0,70 | $0,72 | $0,69 | 39,84M |
| 2026-08-10 | $0,70 | +0,22 % | $0,70 | $0,71 | $0,69 | 39,36M |
| 2026-08-09 | $0,70 | -1,32 % | $0,71 | $0,71 | $0,70 | 29,79M |
| 2026-08-08 | $0,71 | +3,90 % | $0,68 | $0,73 | $0,68 | 45,13M |
| 2026-08-07 | $0,68 | -2,67 % | $0,70 | $0,70 | $0,67 | 50,65M |
| 2026-08-06 | $0,70 | -2,41 % | $0,72 | $0,73 | $0,68 | 88,84M |
| 2026-08-05 | $0,72 | +0,23 % | $0,72 | $0,73 | $0,71 | 50,62M |
| 2026-08-04 | $0,72 | -0,69 % | $0,72 | $0,73 | $0,71 | 39,47M |
| 2026-08-03 | $0,72 | +0,76 % | $0,72 | $0,73 | $0,71 | 59,39M |
| 2026-08-02 | $0,72 | +2,48 % | $0,70 | $0,72 | $0,70 | 45,11M |
| 2026-08-01 | $0,70 | -2,00 % | $0,71 | $0,73 | $0,69 | 48,90M |
| 2026-07-31 | $0,71 | +0,17 % | $0,71 | $0,73 | $0,71 | 60,56M |
| 2026-07-30 | $0,71 | +5,18 % | $0,68 | $0,73 | $0,68 | 67,41M |
| 2026-07-29 | $0,68 | -3,86 % | $0,71 | $0,71 | $0,66 | 87,45M |
| 2026-07-28 | $0,71 | +1,63 % | $0,69 | $0,71 | $0,69 | 57,13M |
| 2026-07-27 | $0,69 | -6,72 % | $0,74 | $0,75 | $0,69 | 83,92M |
| 2026-07-26 | $0,74 | +1,25 % | $0,73 | $0,75 | $0,73 | 54,14M |
| 2026-07-25 | $0,73 | +2,25 % | $0,72 | $0,74 | $0,71 | 39,07M |
| 2026-07-24 | $0,72 | -1,18 % | $0,73 | $0,74 | $0,71 | 49,31M |
| 2026-07-23 | $0,73 | -4,55 % | $0,76 | $0,76 | $0,72 | 57,39M |
| 2026-07-22 | $0,76 | -0,83 % | $0,77 | $0,78 | $0,76 | 52,12M |
| 2026-07-21 | $0,77 | +4,59 % | $0,73 | $0,78 | $0,73 | 71,75M |
| 2026-07-20 | $0,73 | +2,24 % | $0,72 | $0,74 | $0,70 | 68,41M |
| 2026-07-19 | $0,72 | -4,06 % | $0,75 | $0,75 | $0,71 | 44,27M |
| 2026-07-18 | $0,75 | -1,96 % | $0,76 | $0,77 | $0,74 | 29,97M |
| 2026-07-17 | $0,76 | -0,63 % | $0,77 | $0,78 | $0,75 | 59,38M |
| 2026-07-16 | $0,77 | -2,51 % | $0,79 | $0,79 | $0,77 | 42,52M |
| 2026-07-15 | $0,79 | +0,49 % | $0,78 | $0,80 | $0,78 | 52,25M |
| 2026-07-14 | $0,78 | +4,87 % | $0,75 | $0,79 | $0,75 | 51,53M |
| 2026-07-13 | $0,75 | -2,93 % | $0,77 | $0,78 | $0,74 | 52,09M |
| 2026-07-12 | $0,77 | -0,11 % | $0,77 | $0,79 | $0,77 | 46,08M |
| 2026-07-11 | $0,77 | -2,04 % | $0,79 | $0,80 | $0,77 | 34,55M |
| 2026-07-10 | $0,79 | +0,88 % | $0,78 | $0,81 | $0,78 | 61,44M |
| 2026-07-09 | $0,78 | +2,28 % | $0,76 | $0,80 | $0,76 | 51,78M |
| 2026-07-08 | $0,76 | -1,30 % | $0,77 | $0,78 | $0,74 | 72,98M |
| 2026-07-07 | $0,77 | -2,49 % | $0,79 | $0,80 | $0,77 | 48,65M |
| 2026-07-06 | $0,79 | -0,71 % | $0,80 | $0,81 | $0,76 | 65,77M |
| 2026-07-05 | $0,80 | +0,33 % | $0,80 | $0,80 | $0,78 | 46,90M |
| 2026-07-04 | $0,80 | -1,32 % | $0,81 | $0,81 | $0,79 | 44,02M |