New Zealand markets closed

Filecoin USD (FIL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.2662+0.1622 (+1.78%)
As of 02:14AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20249.30099.38349.25429.26629.2662226,703,904
28 Mar 2024------
27 Mar 20249.44939.61208.90569.12829.1282382,542,653
26 Mar 20249.36259.72429.20379.44939.4493391,898,683
25 Mar 20248.91739.52518.83629.36259.3625358,353,617
24 Mar 20248.62758.98128.53868.91748.9174197,059,119
23 Mar 20248.70378.95088.51768.62758.6275240,510,484
22 Mar 20249.02519.25848.41248.70378.7037377,454,885
21 Mar 20248.63419.28438.57219.02559.0255460,034,197
20 Mar 20247.99428.73647.69908.63418.6341455,636,793
19 Mar 20248.87498.96057.86097.99427.9942490,122,634
18 Mar 20249.17559.57378.63018.87498.8749447,163,747
17 Mar 20248.83489.33248.34099.17569.1756423,927,670
16 Mar 20249.76859.87828.64058.83488.8348461,055,849
15 Mar 202410.509110.60819.01319.76859.7685684,018,724
14 Mar 202410.642610.75599.935110.509110.5091570,423,156
13 Mar 202410.894111.170110.311810.642710.6427496,647,557
12 Mar 202411.176811.184210.159710.894110.8941563,563,887
11 Mar 202410.712911.359510.247511.176811.1768649,124,861
10 Mar 202411.075411.280610.339110.712610.7126472,385,689
09 Mar 202411.470911.806010.938611.075311.0753585,608,334
08 Mar 20249.954411.80429.856511.470911.47091,040,010,489
07 Mar 202410.071810.31019.60529.95459.9545528,088,645
06 Mar 20248.889910.20768.504910.071810.0718692,395,783
05 Mar 202410.019410.48887.89058.88988.88981,111,387,573
04 Mar 202410.484910.80449.771510.018410.0184913,288,732
03 Mar 20249.318110.85898.725910.487910.48791,182,701,612
02 Mar 20248.22189.48558.18979.31889.3188900,231,443
01 Mar 20248.13368.46497.97018.22258.2225395,887,849
29 Feb 20247.71628.79757.57608.13598.1359785,180,137
28 Feb 20247.65988.14907.13627.71257.7125705,381,993
27 Feb 20248.15328.31297.55667.65947.6594435,819,227
26 Feb 20248.11678.31437.82888.15278.1527378,630,085
25 Feb 20248.09618.59907.97538.11748.1174488,487,601
24 Feb 20248.01138.20557.71208.09598.0959341,514,144
23 Feb 20248.05638.53807.86388.00988.0098708,120,292
22 Feb 20247.23818.46677.09878.05578.0557837,559,465
21 Feb 20247.73147.73606.84777.23627.2362577,789,021
20 Feb 20247.42577.98297.23037.73207.73201,226,925,111
19 Feb 20246.27587.77086.23057.42707.4270797,819,922
18 Feb 20246.20066.42166.07096.27556.2755318,232,526
17 Feb 20245.79606.37715.71106.19916.1991456,255,634
16 Feb 20245.86715.98525.66275.79535.7953197,993,160
15 Feb 20245.59475.91835.59475.86605.8660223,309,994
14 Feb 20245.49065.66095.45705.59435.5943158,608,062
13 Feb 20245.45875.54045.36935.49065.4906172,084,859
12 Feb 20245.30755.49375.21695.45925.4592122,468,282
11 Feb 20245.35775.44455.27635.30725.307292,881,975
10 Feb 20245.47875.49615.29645.35795.3579108,632,968
09 Feb 20245.22375.54335.22205.47935.4793174,454,473
08 Feb 20245.18235.26475.14605.22325.2232106,944,157
07 Feb 20245.06915.19244.98065.18205.1820101,892,881
06 Feb 20244.99115.13794.94535.06945.069490,711,991
05 Feb 20244.92785.03794.86934.99074.990788,615,707
04 Feb 20245.06535.06534.91374.92774.927786,149,675
03 Feb 20245.04445.30585.03685.06535.0653148,968,098
02 Feb 20244.97225.07414.94435.04405.0440105,903,998
01 Feb 20244.96014.99724.85454.97234.9723108,225,175
31 Jan 20245.15645.16974.90844.96044.9604137,707,787
30 Jan 20245.33465.36955.14465.15475.1547135,692,837
29 Jan 20245.19455.36255.12675.33465.3346118,990,405
28 Jan 20245.33345.40415.14245.19295.1929112,028,945
27 Jan 20245.17655.39525.12255.33355.3335115,880,316
26 Jan 20244.96625.22484.91385.17685.1768139,710,615
25 Jan 20245.00485.02834.83264.96674.9667114,437,059
24 Jan 20244.89115.01114.79805.00475.0047157,518,986
23 Jan 20245.03735.12874.63614.89114.8911247,797,677
22 Jan 20245.36695.39555.02145.03695.0369217,185,011
21 Jan 20245.50275.55275.37135.37135.3713111,736,893
20 Jan 20245.46895.55185.39695.50215.5021118,864,980
19 Jan 20245.60535.62665.16545.46895.4689230,708,595
18 Jan 20245.78675.96325.50105.60465.6046260,705,200
17 Jan 20245.85415.89465.63475.78655.7865177,697,693
16 Jan 20245.92345.98385.74605.85445.8544175,275,939
15 Jan 20245.81256.12965.81255.92495.9249186,559,912
14 Jan 20246.02986.25455.80615.81605.8160244,264,490
13 Jan 20245.97416.14635.74216.02976.0297192,848,470
12 Jan 20246.46216.46425.84625.97505.9750350,162,794
11 Jan 20245.93246.49785.90066.46216.4621469,241,319
10 Jan 20245.48486.07835.29735.92915.9291318,759,092
09 Jan 20245.87005.89125.23255.48345.4834296,430,409
08 Jan 20245.61215.88755.10415.87015.8701388,880,233
07 Jan 20245.90736.12315.53945.61185.6118240,596,167
06 Jan 20246.14236.27485.75905.90735.9073286,709,490
05 Jan 20246.50146.54095.83106.14166.1416382,184,893
04 Jan 20246.29096.63046.20336.50256.5025350,856,126
03 Jan 20247.17207.69576.10176.29106.2910804,204,053
02 Jan 20247.60517.84137.13387.17127.1712641,383,525
01 Jan 20246.92627.99776.76367.60807.6080955,715,091
31 Dec 20236.02037.40245.95056.93006.9300796,140,985
30 Dec 20235.80556.08895.74936.02516.0251197,225,573
29 Dec 20236.25996.29235.72275.80495.8049407,705,733
28 Dec 20235.94216.28545.82876.25786.2578442,909,470
27 Dec 20235.76686.08505.51545.94195.9419347,400,398
26 Dec 20235.79935.80285.41445.76745.7674319,988,324
25 Dec 20235.64065.87715.59375.80035.8003278,894,927
24 Dec 20235.63005.75505.45105.64065.6406270,757,315
23 Dec 20235.53385.63585.30045.62855.6285176,595,756
22 Dec 20235.50045.78585.44545.53425.5342293,824,945
21 Dec 20235.32205.53505.27225.50045.5004212,000,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...