Filecoin FIL
$1.02-0.04 (-3.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.02 | -2.07% | $1.04 | $1.06 | $1.02 | 169.29M |
| 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 |