Canada Markets closed

FilecoinFutures CAD (FIL-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
70.47-8.09 (-10.29%)
As of 12:11PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 26, 202176.7276.7263.4570.4770.472,755,953,920
Sep. 25, 2021------
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021106.66106.8592.5994.8394.832,284,245,739
Sep. 19, 2021107.50108.37104.33106.62106.62680,964,273
Sep. 18, 2021109.41111.46105.50107.64107.64995,482,351
Sep. 17, 2021107.50110.49102.22109.36109.361,303,339,772
Sep. 16, 2021108.90114.47104.60107.46107.462,093,019,634
Sep. 15, 2021102.55110.78101.75108.97108.971,913,841,175
Sep. 14, 202198.79103.5798.12102.60102.60978,852,908
Sep. 13, 2021106.17107.2093.2798.9998.991,795,810,445
Sep. 12, 2021103.80110.45102.50106.26106.261,356,458,155
Sep. 11, 2021104.61107.78101.95103.76103.761,397,077,976
Sep. 10, 2021112.27116.2199.80104.70104.702,208,636,331
Sep. 09, 2021113.56119.18108.55112.18112.182,579,546,626
Sep. 08, 2021106.52118.2296.34111.97111.974,463,013,057
Sep. 07, 2021133.11138.8192.35106.20106.205,889,978,183
Sep. 06, 2021142.63148.40130.44133.17133.173,644,009,200
Sep. 05, 2021119.02150.28115.28142.37142.374,805,989,716
Sep. 04, 202197.28120.6197.13118.88118.882,702,417,666
Sep. 03, 202197.1898.7795.1397.3897.38720,666,925
Sep. 02, 202199.36100.5596.8197.2297.22701,184,541
Sep. 01, 202195.9099.4695.0899.3899.38963,146,013
Aug. 31, 202189.7697.8288.9895.8295.821,221,107,849
Aug. 30, 202192.9893.6889.6189.6989.69528,021,945
Aug. 29, 202193.4295.2491.5592.9392.93606,029,226
Aug. 28, 202194.9595.2192.0893.3493.34483,696,565
Aug. 27, 202191.8195.4489.5994.8694.86789,861,565
Aug. 26, 202196.3199.1590.7791.9091.90945,909,127
Aug. 25, 202193.7598.1991.3396.1896.18835,371,176
Aug. 24, 2021101.06101.6591.6693.7693.761,121,509,172
Aug. 23, 202199.04104.9498.57101.21101.211,243,763,084
Aug. 22, 2021100.63101.3396.5899.0799.071,126,639,918
Aug. 21, 202193.75101.5691.89100.26100.261,188,469,680
Aug. 20, 202190.4094.3190.0293.7993.79676,603,247
Aug. 19, 202185.4890.4084.5790.4090.40587,637,486
Aug. 18, 202187.6888.4483.9585.5885.58871,696,920
Aug. 17, 202192.1594.1887.4087.8387.83993,043,081
Aug. 16, 202191.5294.9391.2492.3992.391,194,888,974
Aug. 15, 202190.6693.1987.8891.6291.62842,295,556
Aug. 14, 202193.2893.8488.4390.7590.751,069,821,708
Aug. 13, 202185.7093.5585.6993.2793.27905,585,964
Aug. 12, 202189.8693.8882.9385.5385.531,325,446,874
Aug. 11, 202183.5292.5483.4990.0090.001,371,223,594
Aug. 10, 202185.0787.5781.6483.5383.53777,613,840
Aug. 09, 202181.0585.4577.3685.2285.22917,488,044
Aug. 08, 202186.9487.0179.8281.0681.06864,326,788
Aug. 07, 202180.5588.8680.1086.9486.941,564,680,660
Aug. 06, 202172.3581.4771.5980.4980.491,091,561,014
Aug. 05, 202170.8772.7068.8972.3272.32539,438,184
Aug. 04, 202168.0171.8967.7670.8270.82557,697,524
Aug. 03, 202168.0868.7866.1767.9067.90395,972,022
Aug. 02, 202167.2369.8166.3868.1168.11491,710,886
Aug. 01, 202164.8972.3164.3967.2567.251,232,442,420
Jul. 31, 202164.0165.7662.9065.1365.13517,455,530
Jul. 30, 202161.4864.0560.5763.9863.98388,536,612
Jul. 29, 202162.0262.3160.4361.4661.46273,570,616
Jul. 28, 202162.4964.0260.8862.0062.00530,308,209
Jul. 27, 202161.5262.6859.7362.5062.50501,505,982
Jul. 26, 202161.6466.4661.3761.6261.621,076,588,488
Jul. 25, 202162.3662.9959.3361.5961.59517,237,551
Jul. 24, 202159.4764.3358.3462.2162.21695,073,212
Jul. 23, 202157.2859.6756.5359.5159.51367,800,165
Jul. 22, 202158.1259.0556.0557.3257.32331,944,099
Jul. 21, 202152.2860.1350.8958.0558.05586,800,518
Jul. 20, 202157.0057.4652.0052.3052.30410,509,559
Jul. 19, 202159.1359.5756.8456.9356.93270,504,618
Jul. 18, 202157.5759.7757.5259.1759.17267,961,501
Jul. 17, 202157.8258.2757.0157.5557.55240,788,917
Jul. 16, 202159.5360.8157.8057.8757.87275,110,347
Jul. 15, 202162.2063.0658.3959.4059.40352,211,298
Jul. 14, 202163.8364.1360.2262.1762.17393,470,652
Jul. 13, 202165.4166.0763.1163.7963.79311,702,258
Jul. 12, 202168.6469.1265.0465.4365.43265,028,797
Jul. 11, 202167.5169.4867.2268.5968.59171,431,572
Jul. 10, 202168.7569.6966.8067.5367.53217,880,853
Jul. 09, 202167.4869.1066.1668.7268.72288,714,661
Jul. 08, 202170.4970.6266.2567.5267.52405,026,800
Jul. 07, 202171.0472.3470.3870.4270.42309,871,214
Jul. 06, 202169.2471.9869.9171.0671.06413,829,093
Jul. 05, 202172.3872.3867.8669.2369.23497,449,260
Jul. 04, 202172.5074.5671.4372.4772.47397,385,548
Jul. 03, 202170.4373.8469.8372.4972.49433,805,189
Jul. 02, 202170.5970.6668.4370.4470.44436,733,636
Jul. 01, 202174.7674.8268.8470.7070.70687,026,422
Jun. 30, 202179.9680.9170.1174.8374.831,170,532,928
Jun. 29, 202169.5881.6769.4579.6979.691,140,534,139
Jun. 28, 202169.0971.1167.6969.5069.50679,452,179
Jun. 27, 202165.2769.4164.9268.9968.99634,051,601
Jun. 26, 202164.0365.4361.5065.1165.11667,952,767
Jun. 25, 202170.3571.3362.0964.1164.11866,423,989
Jun. 24, 202172.3272.9666.9170.4170.41860,930,853
Jun. 23, 202160.8172.6858.5771.3871.381,268,532,336
Jun. 22, 202157.1164.2853.0560.7160.711,604,086,809
Jun. 21, 202178.7279.2155.9257.1857.181,498,634,552
Jun. 20, 202180.8081.0274.8478.8378.83756,072,297
Jun. 19, 202181.9483.4180.4680.9380.93480,428,575
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...