Canada markets open in 3 hours 55 minutes

Filecoin USD (FIL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
6.1268+0.5317 (+9.50%)
As of 09:34AM UTC. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20246.16686.30896.06906.12686.1268345,792,672
May 20, 20245.55306.19825.49956.16686.1668296,454,222
May 19, 20245.85005.95495.50975.55305.5530164,396,957
May 18, 20245.89005.98185.82455.85005.8500118,947,572
May 17, 20245.74975.97345.69405.89005.8900163,564,936
May 16, 20245.78875.88535.62785.74975.7497193,056,188
May 15, 20245.34715.83545.28755.78865.7886185,825,316
May 14, 20245.59915.61725.32625.34715.3471153,237,924
May 13, 20245.60445.70455.37335.59915.5991153,619,506
May 12, 20245.60415.69405.56675.60445.604475,367,692
May 11, 20245.62175.68245.55215.60395.603993,677,409
May 10, 20245.92715.96785.57565.62175.6217147,316,846
May 09, 20245.70635.93045.69085.92715.9271123,125,716
May 08, 20245.77485.81055.62855.70635.7063139,579,902
May 07, 20246.02896.12655.77355.77475.7747159,099,199
May 06, 20246.15476.40956.02196.02896.0289189,015,250
May 05, 20246.05656.29675.95236.15476.1547138,164,818
May 04, 20246.04906.20506.01626.05656.0565129,515,147
May 03, 20245.93656.13365.84076.04906.0490143,606,175
May 02, 20245.71346.02095.55355.93655.9365160,763,924
May 01, 20245.62175.76135.23375.71345.7134248,116,317
Apr 30, 20245.92265.99015.44695.62175.6217212,854,498
Apr 29, 20245.89585.97775.73445.92255.9225160,252,235
Apr 28, 20245.92336.12065.87265.89555.8955126,413,410
Apr 27, 20246.00326.01975.67615.92335.9233162,755,859
Apr 26, 20245.99466.10415.83716.00326.0032147,575,230
Apr 25, 20246.05026.10175.83375.99465.9946168,390,263
Apr 24, 20246.38906.52925.98206.05006.0500227,779,803
Apr 23, 20246.57436.65186.33956.38906.3890160,198,899
Apr 22, 20246.47646.72006.42946.57436.5743187,867,687
Apr 21, 20246.65256.76396.35966.47646.4764181,448,115
Apr 20, 20246.15376.69216.07786.65256.6525181,206,372
Apr 19, 20245.99906.27745.54396.15376.1537292,889,119
Apr 18, 20245.84366.04875.71855.99905.9990193,427,761
Apr 17, 20246.07796.09635.62425.84335.8433233,231,026
Apr 16, 20246.01196.11955.71766.07796.0779286,272,658
Apr 15, 20246.16386.52715.71366.01196.0119406,509,525
Apr 14, 20245.73076.23145.49116.16386.1638489,819,474
Apr 13, 20246.61916.71375.03515.73075.7307683,421,615
Apr 12, 20248.05208.22005.65796.61906.6190620,826,453
Apr 11, 20248.49488.59507.97648.05208.0520281,341,019
Apr 10, 20248.65458.70668.24358.49488.4948294,545,528
Apr 09, 20249.31659.33548.61298.65458.6545307,669,129
Apr 08, 20248.83369.34448.67409.31659.3165252,381,532
Apr 07, 20248.58728.88848.57198.83368.8336192,565,854
Apr 06, 20248.40128.67518.35548.58728.5872151,122,330
Apr 05, 20248.63858.64928.11008.40128.4012237,116,938
Apr 04, 20248.43338.83098.22278.63858.6385253,179,951
Apr 03, 20248.56548.78468.27098.43348.4334311,542,431
Apr 02, 20249.39139.39148.48188.56548.5654402,481,391
Apr 01, 20249.965410.40639.06479.39149.3914514,262,327
Mar 31, 20249.44179.97819.41449.96549.9654193,170,627
Mar 30, 20249.66949.94409.41509.44179.4417289,518,374
Mar 29, 20249.301410.22499.22569.66949.6694548,528,636
Mar 28, 20249.12829.36448.97529.30149.3014231,296,263
Mar 27, 20249.44939.61208.90569.12829.1282382,542,653
Mar 26, 20249.36259.72429.20379.44939.4493391,898,683
Mar 25, 20248.91739.52518.83629.36259.3625358,353,617
Mar 24, 20248.62758.98128.53868.91748.9174197,059,119
Mar 23, 20248.70378.95088.51768.62758.6275240,510,484
Mar 22, 20249.02519.25848.41248.70378.7037377,454,885
Mar 21, 20248.63419.28438.57219.02559.0255460,034,197
Mar 20, 20247.99428.73647.69908.63418.6341455,636,793
Mar 19, 20248.87498.96057.86097.99427.9942490,122,634
Mar 18, 20249.17559.57378.63018.87498.8749447,163,747
Mar 17, 20248.83489.33248.34099.17569.1756423,927,670
Mar 16, 20249.76859.87828.64058.83488.8348461,055,849
Mar 15, 202410.509110.60819.01319.76859.7685684,018,724
Mar 14, 202410.642610.75599.935110.509110.5091570,423,156
Mar 13, 202410.894111.170110.311810.642710.6427496,647,557
Mar 12, 202411.176811.184210.159710.894110.8941563,563,887
Mar 11, 202410.712911.359510.247511.176811.1768649,124,861
Mar 10, 202411.075411.280610.339110.712610.7126472,385,689
Mar 09, 202411.470911.806010.938611.075311.0753585,608,334
Mar 08, 20249.954411.80429.856511.470911.47091,040,010,489
Mar 07, 202410.071810.31019.60529.95459.9545528,088,645
Mar 06, 20248.889910.20768.504910.071810.0718692,395,783
Mar 05, 202410.019410.48887.89058.88988.88981,111,387,573
Mar 04, 202410.484910.80449.771510.018410.0184913,288,732
Mar 03, 20249.318110.85898.725910.487910.48791,182,701,612
Mar 02, 20248.22189.48558.18979.31889.3188900,231,443
Mar 01, 20248.13368.46497.97018.22258.2225395,887,849
Feb 29, 20247.71628.79757.57608.13598.1359785,180,137
Feb 28, 20247.65988.14907.13627.71257.7125705,381,993
Feb 27, 20248.15328.31297.55667.65947.6594435,819,227
Feb 26, 20248.11678.31437.82888.15278.1527378,630,085
Feb 25, 20248.09618.59907.97538.11748.1174488,487,601
Feb 24, 20248.01138.20557.71208.09598.0959341,514,144
Feb 23, 20248.05638.53807.86388.00988.0098708,120,292
Feb 22, 20247.23818.46677.09878.05578.0557837,559,465
Feb 21, 20247.73147.73606.84777.23627.2362577,789,021
Feb 20, 20247.42577.98297.23037.73207.73201,226,925,111
Feb 19, 20246.27587.77086.23057.42707.4270797,819,922
Feb 18, 20246.20066.42166.07096.27556.2755318,232,526
Feb 17, 20245.79606.37715.71106.19916.1991456,255,634
Feb 16, 20245.86715.98525.66275.79535.7953197,993,160
Feb 15, 20245.59475.91835.59475.86605.8660223,309,994
Feb 14, 20245.49065.66095.45705.59435.5943158,608,062
Feb 13, 20245.45875.54045.36935.49065.4906172,084,859
Feb 12, 20245.30755.49375.21695.45925.4592122,468,282
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...