Canada Markets open in 3 hrs 42 mins

FilecoinFutures CAD (FIL-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
10.78-0.14 (-1.25%)
As of 09:48AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202210.4410.8910.4510.7810.78696,637,568
May 23, 202210.8511.9010.3510.4210.42619,606,797
May 22, 202210.5010.8810.3210.8610.86308,498,098
May 21, 202210.1910.679.9910.5010.50306,228,156
May 20, 202210.5410.669.9110.1910.19327,452,251
May 19, 20229.7610.609.5610.5410.54394,986,221
May 18, 202210.9811.129.719.769.76333,261,206
May 17, 202210.6311.3510.5810.9810.98319,554,529
May 16, 202211.8311.8310.6010.6310.63358,763,350
May 15, 202211.3711.9010.9811.8311.83367,884,661
May 14, 202211.2711.7210.4211.3811.38441,720,453
May 13, 202210.5612.2110.3111.2711.27655,939,090
May 12, 202211.1111.658.7810.5710.57938,453,102
May 11, 202214.7815.0110.7111.1111.111,217,200,584
May 10, 202214.4416.1613.8214.7814.781,098,689,287
May 09, 202216.9217.1914.4814.4814.48978,665,418
May 08, 202217.1217.2916.6216.9216.92640,160,612
May 07, 202217.9117.9616.6417.1217.12577,549,013
May 06, 202217.9418.1317.2817.9017.90672,224,823
May 05, 202219.9920.1517.3617.9417.94757,459,734
May 04, 202218.7620.2218.7119.9919.99497,578,143
May 03, 202218.8319.2418.3418.7618.76354,714,596
May 02, 202219.4519.6218.3218.8318.83501,534,035
May 01, 202218.4220.0218.2919.4519.45860,844,027
Apr 30, 202222.2623.0515.9918.4318.43908,457,098
Apr 29, 202223.1923.2521.8722.2622.26388,883,225
Apr 28, 202222.7123.6322.5523.1923.19412,467,933
Apr 27, 202222.1323.0722.1222.7122.71322,982,136
Apr 26, 202223.7523.8621.8922.1322.13427,130,239
Apr 25, 202224.0424.0822.4523.7523.75544,367,391
Apr 24, 202224.0724.5223.8224.0424.04423,485,315
Apr 23, 202224.4624.8023.9924.0824.08343,649,550
Apr 22, 202223.7624.7523.8124.4624.46435,120,469
Apr 21, 202224.5125.2323.4223.7723.77546,486,736
Apr 20, 202225.7025.9024.2824.5124.51520,451,465
Apr 19, 202224.7426.5524.4825.7025.70569,139,420
Apr 18, 202224.9025.1023.5824.7324.73613,047,831
Apr 17, 202227.3127.4024.7424.9024.90719,980,300
Apr 16, 202224.0527.6623.8827.3127.31570,101,507
Apr 15, 202223.5524.1923.5524.0624.06244,134,178
Apr 14, 202224.4024.8023.3623.5523.55317,317,241
Apr 13, 202224.6024.5823.7724.4124.41339,028,232
Apr 12, 202223.1124.8623.1124.6024.60501,285,194
Apr 11, 202226.5026.5022.7823.1023.10624,263,570
Apr 10, 202227.3027.4326.3426.5426.54302,876,782
Apr 09, 202226.7227.3126.6527.3027.30308,379,922
Apr 08, 202228.2828.8426.4726.7226.72566,439,801
Apr 07, 202227.2328.4527.0728.2728.27541,209,959
Apr 06, 202231.0531.0627.1827.2227.22959,803,553
Apr 05, 202231.5332.9730.7731.0631.061,178,034,786
Apr 04, 202231.8832.1629.7631.5131.51840,981,875
Apr 03, 202229.9332.3529.6931.8831.88715,586,971
Apr 02, 202231.9633.1529.9029.9529.95848,309,722
Apr 01, 202230.3832.6728.8231.9531.951,092,304,538
Mar 31, 202232.2734.1530.1730.3230.321,219,865,887
Mar 30, 202233.0433.1231.2032.2832.281,097,273,638
Mar 29, 202231.3834.8831.3333.0433.041,938,936,557
Mar 28, 202229.5834.7629.3831.4131.412,507,872,606
Mar 27, 202224.2529.8223.8729.5729.571,165,708,552
Mar 26, 202223.5224.2623.3124.2524.25249,290,867
Mar 25, 202224.5324.6023.2123.5223.52398,120,958
Mar 24, 202224.3024.8423.9424.5224.52563,664,419
Mar 23, 202223.0224.4123.0224.3124.31665,162,710
Mar 22, 202222.4523.5122.3923.0223.02414,055,076
Mar 21, 202222.2222.6021.9122.4522.45291,978,828
Mar 20, 202222.9423.0321.8322.2222.22321,502,525
Mar 19, 202222.2123.1522.1722.9322.93400,289,293
Mar 18, 202222.0622.4221.5822.2222.22274,498,422
Mar 17, 202222.1222.5321.8722.0622.06282,335,754
Mar 16, 202221.5122.1121.4022.1122.11424,241,800
Mar 15, 202222.4022.4321.2821.5221.52530,712,940
Mar 14, 202221.9922.5921.9022.4022.40374,816,194
Mar 13, 202222.5923.0021.7721.9921.99227,188,983
Mar 12, 202222.1823.4722.1622.6122.61336,158,358
Mar 11, 202222.8123.0021.9422.1822.18289,698,112
Mar 10, 202224.1024.1522.3622.8122.81381,947,629
Mar 09, 202223.2224.5123.1924.1024.10415,120,055
Mar 08, 202222.8923.5422.7223.2123.21382,944,303
Mar 07, 202223.3924.1122.0322.9022.90464,986,144
Mar 06, 202224.3324.5023.4223.3823.38276,918,990
Mar 05, 202223.9224.4323.3724.3324.33277,887,134
Mar 04, 202225.5325.6823.5523.9123.91499,644,964
Mar 03, 202226.1626.4624.8325.5225.52387,086,303
Mar 02, 202226.6427.4925.6026.1626.16590,388,872
Mar 01, 202227.4628.0426.1626.6426.64661,150,892
Feb 28, 202225.9527.6425.2127.4527.45797,776,528
Feb 27, 202224.2527.0523.4725.9625.96846,281,582
Feb 26, 202224.0624.7223.7124.2524.25345,434,709
Feb 25, 202223.6124.3923.2424.0624.06458,911,258
Feb 24, 202223.5323.9421.5123.6023.60773,170,377
Feb 23, 202224.5224.7823.5323.5423.54405,544,002
Feb 22, 202223.7224.5423.1824.5324.53516,951,299
Feb 21, 202225.3026.0423.6823.7323.73557,016,851
Feb 20, 202226.6326.6324.7225.3125.31399,659,948
Feb 19, 202226.9727.0625.6926.6326.63384,992,497
Feb 18, 202226.0527.0825.7826.9926.99598,892,488
Feb 17, 202229.2829.6625.7226.0326.03751,000,577
Feb 16, 202228.4429.8527.4729.3129.31666,226,392
Feb 15, 202226.3928.5726.3428.4328.43432,950,300
Feb 14, 202226.2726.7425.4326.3826.38387,234,101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...