Filecoin price history in 2018
In 2018 Filecoin (FIL) went from $20.69 on 2018-01-01 to $3.75 on 2018-12-31, a change of -81.88%. The highest price was $28.04 on 2018-01-09 and the lowest $2.73 on 2018-12-07. About $49.71M was traded across the year. The best day was 2018-11-21 (+20.05%) and the worst 2018-11-22 (-16.04%).
$20.69Open · 2018-01-01
$3.75Close · 2018-12-31
$28.04High · 2018-01-09
$2.73Low · 2018-12-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $20.69 | $28.04 | $20.07 | $25.35 | $15.28M | +22.52% |
| February | $25.45 | $25.45 | $18.27 | $18.77 | $3.83M | -26.25% |
| March | $18.72 | $19.05 | $8.56 | $8.92 | $3.30M | -52.35% |
| April | $8.96 | $18.55 | $8.60 | $16.45 | $11.88M | +83.59% |
| May | $16.45 | $16.45 | $10.87 | $11.40 | $7.77M | -30.70% |
| June | $11.45 | $12.16 | $8.14 | $8.37 | $2.76M | -26.90% |
| July | $8.46 | $10.01 | $8.21 | $8.34 | $1.33M | -1.42% |
| August | $8.34 | $8.34 | $5.20 | $6.17 | $872.38K | -26.02% |
| September | $6.16 | $7.06 | $5.00 | $5.17 | $660.55K | -16.07% |
| October | $5.17 | $5.37 | $4.83 | $4.83 | $490.26K | -6.58% |
| November | $4.86 | $5.00 | $3.13 | $3.33 | $722.80K | -31.48% |
| December | $3.37 | $4.381 | $2.73 | $3.75 | $809.15K | +11.28% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $3.797 | $3.797 | $3.75 | $3.75 | $17.81K | -0.98% |
| 2018-12-30 | $3.806 | $3.806 | $3.787 | $3.787 | $22.14K | -0.55% |
| 2018-12-29 | $3.939 | $3.939 | $3.808 | $3.808 | $12.65K | -4.27% |
| 2018-12-28 | $3.921 | $3.978 | $3.921 | $3.978 | $17.70K | +1.48% |
| 2018-12-27 | $4.381 | $4.381 | $3.92 | $3.92 | $38.02K | -10.52% |
| 2018-12-26 | $3.982 | $4.381 | $3.982 | $4.381 | $34.60K | +6.85% |
| 2018-12-25 | $3.984 | $4.10 | $3.984 | $4.10 | $44.90K | +2.53% |
| 2018-12-24 | $3.738 | $3.999 | $3.738 | $3.999 | $59.39K | +6.98% |
| 2018-12-23 | $3.805 | $3.805 | $3.738 | $3.738 | $21.86K | +1.27% |
| 2018-12-22 | $3.691 | $3.691 | $3.691 | $3.691 | $17.05K | -0.19% |
| 2018-12-21 | $3.825 | $3.825 | $3.698 | $3.698 | $44.90K | -3.22% |
| 2018-12-20 | $3.40 | $3.821 | $3.40 | $3.821 | $125.80K | +12.38% |
| 2018-12-19 | $3.309 | $3.40 | $3.309 | $3.40 | $93.55K | +2.75% |
| 2018-12-18 | $3.228 | $3.309 | $3.228 | $3.309 | $36.25K | -2.39% |
| 2018-12-17 | $3.086 | $3.39 | $3.086 | $3.39 | $13.63K | +9.39% |
| 2018-12-16 | $2.988 | $3.099 | $2.988 | $3.099 | $7.38K | +3.68% |
| 2018-12-15 | $3.002 | $3.002 | $2.989 | $2.989 | $3.70K | -0.40% |
| 2018-12-14 | $2.944 | $3.001 | $2.944 | $3.001 | $16.66K | -2.34% |
| 2018-12-13 | $2.987 | $3.073 | $2.987 | $3.073 | $7.21K | +2.43% |
| 2018-12-12 | $2.857 | $3.00 | $2.857 | $3.00 | $5.69K | +4.97% |
| 2018-12-11 | $2.911 | $2.911 | $2.858 | $2.858 | $9.52K | -1.48% |
| 2018-12-10 | $3.19 | $3.19 | $2.901 | $2.901 | $29.07K | -9.06% |
| 2018-12-09 | $3.03 | $3.19 | $3.03 | $3.19 | $5.57K | +7.77% |
| 2018-12-08 | $2.79 | $2.96 | $2.79 | $2.96 | $9.99K | +8.42% |
| 2018-12-07 | $3.04 | $3.04 | $2.73 | $2.73 | $30.83K | -9.30% |
| 2018-12-06 | $3.24 | $3.24 | $3.01 | $3.01 | $19.02K | -7.38% |
| 2018-12-05 | $3.26 | $3.26 | $3.25 | $3.25 | $12.93K | -0.31% |
| 2018-12-04 | $3.26 | $3.26 | $3.26 | $3.26 | $7.35K | +1.24% |
| 2018-12-03 | $3.31 | $3.31 | $3.22 | $3.22 | $21.89K | -4.73% |
| 2018-12-02 | $3.49 | $3.49 | $3.38 | $3.38 | $11.74K | -3.70% |
| 2018-12-01 | $3.37 | $3.51 | $3.37 | $3.51 | $10.32K | +5.41% |
| 2018-11-30 | $3.36 | $3.36 | $3.33 | $3.33 | $18.26K | -0.89% |
| 2018-11-29 | $3.51 | $3.51 | $3.36 | $3.36 | $19.16K | -3.45% |
| 2018-11-28 | $3.21 | $3.48 | $3.21 | $3.48 | $30.32K | +8.41% |
| 2018-11-27 | $3.14 | $3.21 | $3.14 | $3.21 | $14.81K | +2.56% |
| 2018-11-26 | $3.15 | $3.15 | $3.13 | $3.13 | $37.98K | -0.63% |
| 2018-11-25 | $3.70 | $3.70 | $3.15 | $3.15 | $60.05K | -14.86% |
| 2018-11-24 | $3.79 | $3.79 | $3.70 | $3.70 | $20.69K | -2.37% |
| 2018-11-23 | $4.05 | $4.05 | $3.79 | $3.79 | $16.67K | -0.79% |
| 2018-11-22 | $4.18 | $4.18 | $3.82 | $3.82 | $9.96K | -16.04% |
| 2018-11-21 | $3.77 | $4.55 | $3.77 | $4.55 | $9.19K | +20.05% |
| 2018-11-20 | $4.13 | $4.13 | $3.79 | $3.79 | $34.05K | -8.23% |
| 2018-11-19 | $4.51 | $4.51 | $4.13 | $4.13 | $19.05K | -9.83% |
| 2018-11-18 | $4.48 | $4.58 | $4.48 | $4.58 | $4.86K | +2.23% |
| 2018-11-17 | $4.39 | $4.48 | $4.39 | $4.48 | $4.61K | -0.22% |
| 2018-11-16 | $4.46 | $4.49 | $4.46 | $4.49 | $14.25K | +2.05% |
| 2018-11-15 | $4.57 | $4.57 | $4.40 | $4.40 | $56.86K | -3.51% |
| 2018-11-14 | $5.00 | $5.00 | $4.56 | $4.56 | $58.64K | -8.80% |
| 2018-11-13 | $4.86 | $5.00 | $4.86 | $5.00 | $46.19K | +2.88% |
| 2018-11-12 | $4.89 | $4.89 | $4.86 | $4.86 | $13.29K | -1.02% |
| 2018-11-11 | $4.83 | $4.91 | $4.83 | $4.91 | $5.58K | +1.66% |
| 2018-11-10 | $4.81 | $4.83 | $4.81 | $4.83 | $16.52K | -0.41% |
| 2018-11-09 | $4.84 | $4.85 | $4.84 | $4.85 | $15.94K | +0.00% |
| 2018-11-08 | $4.91 | $4.91 | $4.85 | $4.85 | $18.05K | -2.41% |
| 2018-11-07 | $4.85 | $4.97 | $4.85 | $4.97 | $51.32K | +1.22% |
| 2018-11-06 | $4.86 | $4.91 | $4.86 | $4.91 | $16.00K | +0.82% |
| 2018-11-05 | $4.98 | $4.98 | $4.87 | $4.87 | $10.45K | -2.21% |
| 2018-11-04 | $4.91 | $4.98 | $4.91 | $4.98 | $16.76K | +2.05% |
| 2018-11-03 | $4.85 | $4.88 | $4.85 | $4.88 | $13.94K | +1.24% |
| 2018-11-02 | $4.88 | $4.88 | $4.82 | $4.82 | $61.96K | +1.69% |
| 2018-11-01 | $4.86 | $4.86 | $4.74 | $4.74 | $7.38K | -1.86% |
| 2018-10-31 | $4.87 | $4.87 | $4.83 | $4.83 | $5.88K | -3.78% |
| 2018-10-30 | $4.85 | $5.02 | $4.85 | $5.02 | $11.47K | +3.51% |
| 2018-10-29 | $4.97 | $4.97 | $4.85 | $4.85 | $13.49K | -0.21% |
| 2018-10-28 | $4.99 | $4.99 | $4.86 | $4.86 | $5.36K | -2.02% |
| 2018-10-27 | $4.99 | $4.99 | $4.96 | $4.96 | $19.47K | +1.02% |
| 2018-10-26 | $5.03 | $5.03 | $4.91 | $4.91 | $13.64K | -2.19% |
| 2018-10-25 | $4.96 | $5.02 | $4.96 | $5.02 | $38.39K | +1.01% |
| 2018-10-24 | $5.02 | $5.02 | $4.97 | $4.97 | $18.64K | -1.00% |
| 2018-10-23 | $5.12 | $5.12 | $5.02 | $5.02 | $9.72K | -1.95% |
| 2018-10-22 | $5.14 | $5.14 | $5.12 | $5.12 | $6.77K | -0.58% |
| 2018-10-21 | $5.23 | $5.23 | $5.15 | $5.15 | $5.93K | -1.34% |
| 2018-10-20 | $5.25 | $5.25 | $5.22 | $5.22 | $6.86K | -0.57% |
| 2018-10-19 | $5.11 | $5.25 | $5.11 | $5.25 | $38.85K | -0.19% |
| 2018-10-18 | $5.10 | $5.26 | $5.10 | $5.26 | $46.09K | +3.34% |
| 2018-10-17 | $5.13 | $5.13 | $5.09 | $5.09 | $20.50K | -2.12% |
| 2018-10-16 | $5.12 | $5.20 | $5.12 | $5.20 | $7.25K | +1.76% |
| 2018-10-15 | $5.00 | $5.11 | $5.00 | $5.11 | $31.46K | +2.20% |
| 2018-10-14 | $4.99 | $5.00 | $4.99 | $5.00 | $3.88K | +0.20% |
| 2018-10-13 | $4.99 | $4.99 | $4.99 | $4.99 | $8.63K | +0.40% |
| 2018-10-12 | $4.86 | $4.97 | $4.86 | $4.97 | $4.03K | +1.43% |
| 2018-10-11 | $5.13 | $5.13 | $4.90 | $4.90 | $24.12K | -4.85% |
| 2018-10-10 | $5.25 | $5.25 | $5.15 | $5.15 | $16.50K | -1.34% |
| 2018-10-09 | $5.21 | $5.22 | $5.21 | $5.22 | $27.30K | -1.14% |
| 2018-10-08 | $5.35 | $5.35 | $5.28 | $5.28 | $16.87K | +0.76% |
| 2018-10-07 | $5.32 | $5.32 | $5.24 | $5.24 | $25.11K | -2.42% |
| 2018-10-06 | $5.35 | $5.37 | $5.35 | $5.37 | $14.07K | +0.00% |
| 2018-10-05 | $5.13 | $5.37 | $5.13 | $5.37 | $11.97K | +5.29% |
| 2018-10-04 | $5.17 | $5.17 | $5.10 | $5.10 | $12.30K | -1.35% |
| 2018-10-03 | $5.10 | $5.17 | $5.10 | $5.17 | $7.57K | +1.57% |
| 2018-10-02 | $5.13 | $5.13 | $5.09 | $5.09 | $12.58K | -0.78% |
| 2018-10-01 | $5.17 | $5.17 | $5.13 | $5.13 | $5.55K | -0.77% |
| 2018-09-30 | $5.16 | $5.17 | $5.16 | $5.17 | $16.78K | +0.00% |
| 2018-09-29 | $5.09 | $5.17 | $5.09 | $5.17 | $26.98K | +1.57% |
| 2018-09-28 | $5.11 | $5.11 | $5.09 | $5.09 | $9.77K | -0.59% |
| 2018-09-27 | $5.20 | $5.20 | $5.12 | $5.12 | $78.14K | -1.54% |
| 2018-09-26 | $5.19 | $5.20 | $5.19 | $5.20 | $6.31K | +0.19% |
| 2018-09-25 | $5.46 | $5.46 | $5.19 | $5.19 | $15.75K | -3.71% |
| 2018-09-24 | $5.39 | $5.39 | $5.39 | $5.39 | $11.80K | -0.37% |
| 2018-09-23 | $5.30 | $5.41 | $5.30 | $5.41 | $26.09K | +2.46% |
| 2018-09-22 | $5.45 | $5.45 | $5.28 | $5.28 | $18.57K | -3.47% |
| 2018-09-21 | $5.38 | $5.47 | $5.38 | $5.47 | $27.68K | +1.67% |
| 2018-09-20 | $5.15 | $5.38 | $5.15 | $5.38 | $22.84K | +4.06% |
| 2018-09-19 | $5.32 | $5.32 | $5.17 | $5.17 | $57.55K | -0.58% |
| 2018-09-18 | $5.09 | $5.20 | $5.09 | $5.20 | $12.99K | +4.00% |
| 2018-09-17 | $5.23 | $5.23 | $5.00 | $5.00 | $9.35K | -4.21% |
| 2018-09-16 | $5.39 | $5.39 | $5.22 | $5.22 | $10.93K | -2.25% |
| 2018-09-15 | $5.22 | $5.34 | $5.22 | $5.34 | $8.97K | +3.49% |
| 2018-09-14 | $5.49 | $5.49 | $5.16 | $5.16 | $15.60K | -6.18% |
| 2018-09-13 | $5.19 | $5.50 | $5.19 | $5.50 | $25.07K | +6.18% |
| 2018-09-12 | $5.47 | $5.47 | $5.18 | $5.18 | $13.45K | -5.65% |
| 2018-09-11 | $5.47 | $5.49 | $5.47 | $5.49 | $26.22K | -1.44% |
| 2018-09-10 | $5.53 | $5.57 | $5.53 | $5.57 | $7.48K | +3.15% |
| 2018-09-09 | $5.45 | $5.45 | $5.40 | $5.40 | $11.89K | -0.92% |
| 2018-09-08 | $5.49 | $5.49 | $5.45 | $5.45 | $13.76K | -1.09% |
| 2018-09-07 | $5.64 | $5.64 | $5.51 | $5.51 | $12.34K | -2.48% |
| 2018-09-06 | $5.77 | $5.77 | $5.65 | $5.65 | $21.85K | -1.91% |
| 2018-09-05 | $6.54 | $6.54 | $5.76 | $5.76 | $39.99K | -9.43% |
| 2018-09-04 | $6.59 | $6.59 | $6.36 | $6.36 | $14.00K | -1.24% |
| 2018-09-03 | $6.68 | $6.68 | $6.44 | $6.44 | $17.67K | -3.59% |
| 2018-09-02 | $7.05 | $7.05 | $6.68 | $6.68 | $20.86K | -5.38% |
| 2018-09-01 | $6.16 | $7.06 | $6.16 | $7.06 | $59.86K | +14.42% |
| 2018-08-31 | $6.14 | $6.17 | $6.14 | $6.17 | $18.40K | +0.82% |
| 2018-08-30 | $6.18 | $6.18 | $6.12 | $6.12 | $22.07K | -1.13% |
| 2018-08-29 | $6.23 | $6.23 | $6.19 | $6.19 | $49.17K | -1.59% |
| 2018-08-28 | $5.78 | $6.29 | $5.78 | $6.29 | $66.89K | +9.01% |
| 2018-08-27 | $5.67 | $5.77 | $5.67 | $5.77 | $7.45K | +1.58% |
| 2018-08-26 | $5.73 | $5.73 | $5.68 | $5.68 | $3.13K | -0.87% |
| 2018-08-25 | $5.61 | $5.73 | $5.61 | $5.73 | $8.56K | +1.96% |
| 2018-08-24 | $5.49 | $5.62 | $5.49 | $5.62 | $8.88K | +2.18% |
| 2018-08-23 | $5.49 | $5.50 | $5.49 | $5.50 | $14.82K | +0.36% |
| 2018-08-22 | $5.64 | $5.64 | $5.48 | $5.48 | $20.62K | -3.35% |
| 2018-08-21 | $5.51 | $5.67 | $5.51 | $5.67 | $19.25K | +2.90% |
| 2018-08-20 | $5.81 | $5.81 | $5.51 | $5.51 | $20.88K | -3.16% |
| 2018-08-19 | $5.60 | $5.69 | $5.60 | $5.69 | $4.77K | -0.87% |
| 2018-08-18 | $5.92 | $5.92 | $5.74 | $5.74 | $28.07K | -3.04% |
| 2018-08-17 | $5.37 | $5.92 | $5.37 | $5.92 | $21.63K | +10.24% |
| 2018-08-16 | $5.32 | $5.37 | $5.32 | $5.37 | $36.91K | +0.94% |
| 2018-08-15 | $5.20 | $5.32 | $5.20 | $5.32 | $24.90K | -3.10% |
| 2018-08-14 | $5.80 | $5.80 | $5.49 | $5.49 | $77.79K | -5.51% |
| 2018-08-13 | $6.57 | $6.57 | $5.81 | $5.81 | $23.94K | -12.50% |
| 2018-08-12 | $6.32 | $6.64 | $6.32 | $6.64 | $5.01K | +4.57% |
| 2018-08-11 | $6.72 | $6.72 | $6.35 | $6.35 | $32.31K | -6.75% |
| 2018-08-10 | $7.31 | $7.31 | $6.81 | $6.81 | $13.28K | -7.22% |
| 2018-08-09 | $7.13 | $7.34 | $7.13 | $7.34 | $25.21K | +3.53% |
| 2018-08-08 | $8.21 | $8.21 | $7.09 | $7.09 | $119.25K | -13.64% |
| 2018-08-07 | $8.08 | $8.21 | $8.08 | $8.21 | $46.06K | +1.61% |
| 2018-08-06 | $8.28 | $8.28 | $8.08 | $8.08 | $10.16K | -2.65% |
| 2018-08-05 | $8.02 | $8.30 | $8.02 | $8.30 | $12.36K | +3.62% |
| 2018-08-04 | $8.12 | $8.12 | $8.01 | $8.01 | $20.91K | +0.00% |
| 2018-08-03 | $8.15 | $8.15 | $8.01 | $8.01 | $58.51K | -1.96% |
| 2018-08-02 | $8.18 | $8.18 | $8.17 | $8.17 | $26.43K | -0.12% |
| 2018-08-01 | $8.34 | $8.34 | $8.18 | $8.18 | $24.75K | -1.92% |
| 2018-07-31 | $8.35 | $8.35 | $8.34 | $8.34 | $44.05K | -0.12% |
| 2018-07-30 | $8.36 | $8.36 | $8.35 | $8.35 | $86.97K | -0.12% |
| 2018-07-29 | $8.47 | $8.47 | $8.36 | $8.36 | $9.54K | +0.00% |
| 2018-07-28 | $8.40 | $8.40 | $8.36 | $8.36 | $19.08K | -1.65% |
| 2018-07-27 | $8.31 | $8.50 | $8.31 | $8.50 | $12.24K | +2.66% |
| 2018-07-26 | $8.70 | $8.70 | $8.28 | $8.28 | $50.30K | -5.48% |
| 2018-07-25 | $8.61 | $8.76 | $8.61 | $8.76 | $31.30K | +0.81% |
| 2018-07-24 | $8.56 | $8.69 | $8.56 | $8.69 | $30.93K | +1.40% |
| 2018-07-23 | $8.60 | $8.60 | $8.57 | $8.57 | $29.73K | -0.35% |
| 2018-07-22 | $8.76 | $8.76 | $8.60 | $8.60 | $23.67K | -2.05% |
| 2018-07-21 | $8.55 | $8.78 | $8.55 | $8.78 | $31.29K | -0.68% |
| 2018-07-20 | $9.06 | $9.06 | $8.84 | $8.84 | $42.51K | -2.75% |
| 2018-07-19 | $9.12 | $9.12 | $9.09 | $9.09 | $63.43K | -0.66% |
| 2018-07-18 | $9.24 | $9.24 | $9.15 | $9.15 | $87.02K | -1.19% |
| 2018-07-17 | $8.72 | $9.26 | $8.72 | $9.26 | $69.24K | +6.31% |
| 2018-07-16 | $8.46 | $8.71 | $8.46 | $8.71 | $29.91K | +2.71% |
| 2018-07-15 | $8.37 | $8.48 | $8.37 | $8.48 | $38.13K | +1.44% |
| 2018-07-14 | $8.54 | $8.54 | $8.36 | $8.36 | $33.35K | -2.11% |
| 2018-07-13 | $8.23 | $8.54 | $8.23 | $8.54 | $34.18K | +2.89% |
| 2018-07-12 | $8.88 | $8.88 | $8.30 | $8.30 | $37.29K | -6.74% |
| 2018-07-11 | $8.86 | $8.90 | $8.86 | $8.90 | $23.63K | +1.14% |
| 2018-07-10 | $9.32 | $9.32 | $8.80 | $8.80 | $49.50K | -5.98% |
| 2018-07-09 | $9.46 | $9.46 | $9.36 | $9.36 | $13.54K | -1.06% |
| 2018-07-08 | $9.38 | $9.46 | $9.38 | $9.46 | $31.25K | +0.85% |
| 2018-07-07 | $9.40 | $9.40 | $9.38 | $9.38 | $22.86K | -0.21% |
| 2018-07-06 | $9.19 | $9.40 | $9.19 | $9.40 | $40.86K | +0.64% |
| 2018-07-05 | $10.01 | $10.01 | $9.34 | $9.34 | $39.07K | -6.69% |
| 2018-07-04 | $9.68 | $10.01 | $9.68 | $10.01 | $52.92K | +2.67% |
| 2018-07-03 | $9.83 | $9.83 | $9.75 | $9.75 | $71.13K | -0.61% |
| 2018-07-02 | $8.21 | $9.81 | $8.21 | $9.81 | $121.46K | +16.09% |
| 2018-07-01 | $8.46 | $8.46 | $8.45 | $8.45 | $61.26K | +0.96% |
| 2018-06-30 | $8.34 | $8.37 | $8.34 | $8.37 | $12.59K | -0.12% |
| 2018-06-29 | $8.38 | $8.38 | $8.38 | $8.38 | $29.09K | +0.36% |
| 2018-06-28 | $8.69 | $8.69 | $8.35 | $8.35 | $13.96K | -4.02% |
| 2018-06-27 | $8.49 | $8.70 | $8.49 | $8.70 | $30.84K | +2.23% |
| 2018-06-26 | $8.53 | $8.53 | $8.51 | $8.51 | $23.68K | -1.05% |
| 2018-06-25 | $8.16 | $8.60 | $8.16 | $8.60 | $33.20K | +5.65% |
| 2018-06-24 | $8.41 | $8.41 | $8.14 | $8.14 | $103.50K | -4.12% |
| 2018-06-23 | $8.55 | $8.55 | $8.49 | $8.49 | $110.55K | -0.70% |
| 2018-06-22 | $9.63 | $9.63 | $8.55 | $8.55 | $92.39K | -11.58% |
| 2018-06-21 | $9.73 | $9.73 | $9.67 | $9.67 | $44.52K | -0.51% |
| 2018-06-20 | $9.72 | $9.72 | $9.72 | $9.72 | $121.73K | +0.21% |
| 2018-06-19 | $9.78 | $9.78 | $9.70 | $9.70 | $69.68K | -1.62% |
| 2018-06-18 | $9.75 | $9.86 | $9.75 | $9.86 | $31.11K | +1.13% |
| 2018-06-17 | $9.67 | $9.75 | $9.67 | $9.75 | $12.38K | +0.93% |
| 2018-06-16 | $9.72 | $9.72 | $9.66 | $9.66 | $22.31K | -0.62% |
| 2018-06-15 | $9.93 | $9.93 | $9.72 | $9.72 | $44.10K | -2.11% |
| 2018-06-14 | $9.74 | $9.93 | $9.74 | $9.93 | $456.78K | +1.85% |
| 2018-06-13 | $9.25 | $9.75 | $9.25 | $9.75 | $249.30K | +6.56% |
| 2018-06-12 | $10.13 | $10.13 | $9.15 | $9.15 | $124.97K | -9.67% |
| 2018-06-11 | $10.19 | $10.19 | $10.13 | $10.13 | $96.17K | -0.59% |
| 2018-06-10 | $11.21 | $11.21 | $10.19 | $10.19 | $148.42K | -9.10% |
| 2018-06-09 | $11.45 | $11.45 | $11.21 | $11.21 | $109.34K | -1.23% |
| 2018-06-08 | $11.48 | $11.48 | $11.35 | $11.35 | $54.02K | -2.24% |
| 2018-06-07 | $11.35 | $11.61 | $11.35 | $11.61 | $125.73K | +1.57% |
| 2018-06-06 | $11.63 | $11.63 | $11.43 | $11.43 | $46.60K | -2.22% |
| 2018-06-05 | $11.72 | $11.72 | $11.69 | $11.69 | $63.86K | +0.00% |
| 2018-06-04 | $12.14 | $12.14 | $11.69 | $11.69 | $119.15K | -2.99% |
| 2018-06-03 | $12.16 | $12.16 | $12.05 | $12.05 | $102.52K | -0.82% |
| 2018-06-02 | $11.95 | $12.15 | $11.95 | $12.15 | $165.64K | +1.67% |
| 2018-06-01 | $11.45 | $11.95 | $11.45 | $11.95 | $100.85K | +4.82% |
| 2018-05-31 | $11.65 | $11.65 | $11.40 | $11.40 | $80.72K | +0.62% |
| 2018-05-30 | $11.50 | $11.50 | $11.33 | $11.33 | $117.46K | -0.18% |
| 2018-05-29 | $10.92 | $11.35 | $10.92 | $11.35 | $77.73K | +4.42% |
| 2018-05-28 | $11.55 | $11.55 | $10.87 | $10.87 | $101.89K | -5.72% |
| 2018-05-27 | $11.62 | $11.62 | $11.53 | $11.53 | $87.10K | -0.26% |
| 2018-05-26 | $11.67 | $11.67 | $11.56 | $11.56 | $78.08K | -0.86% |
| 2018-05-25 | $11.79 | $11.79 | $11.66 | $11.66 | $84.84K | -1.10% |
| 2018-05-24 | $11.07 | $11.79 | $11.07 | $11.79 | $203.49K | +7.97% |
| 2018-05-23 | $12.65 | $12.65 | $10.92 | $10.92 | $273.93K | -13.68% |
| 2018-05-22 | $13.24 | $13.24 | $12.65 | $12.65 | $226.56K | -4.38% |
| 2018-05-21 | $13.95 | $13.95 | $13.23 | $13.23 | $133.56K | -5.43% |
| 2018-05-20 | $13.79 | $13.99 | $13.79 | $13.99 | $85.81K | +1.45% |
| 2018-05-19 | $13.47 | $13.79 | $13.47 | $13.79 | $197.85K | +2.15% |
| 2018-05-18 | $13.22 | $13.50 | $13.22 | $13.50 | $103.57K | +2.97% |
| 2018-05-17 | $13.33 | $13.33 | $13.11 | $13.11 | $123.98K | +0.08% |
| 2018-05-16 | $13.51 | $13.51 | $13.10 | $13.10 | $81.23K | -3.11% |
| 2018-05-15 | $14.17 | $14.17 | $13.52 | $13.52 | $172.90K | -4.05% |
| 2018-05-14 | $13.36 | $14.09 | $13.36 | $14.09 | $206.14K | +4.76% |
| 2018-05-13 | $13.48 | $13.48 | $13.45 | $13.45 | $126.21K | +2.59% |
| 2018-05-12 | $13.40 | $13.40 | $13.11 | $13.11 | $442.15K | -2.16% |
| 2018-05-11 | $14.53 | $14.53 | $13.40 | $13.40 | $285.04K | -7.78% |
| 2018-05-10 | $14.28 | $14.53 | $14.28 | $14.53 | $344.92K | +1.82% |
| 2018-05-09 | $14.73 | $14.73 | $14.27 | $14.27 | $286.53K | -3.32% |
| 2018-05-08 | $14.80 | $14.80 | $14.76 | $14.76 | $374.96K | -0.67% |
| 2018-05-07 | $15.30 | $15.30 | $14.86 | $14.86 | $301.34K | -2.88% |
| 2018-05-06 | $15.79 | $15.79 | $15.30 | $15.30 | $652.11K | -1.61% |
| 2018-05-05 | $15.20 | $15.55 | $15.20 | $15.55 | $511.50K | +0.58% |
| 2018-05-04 | $14.98 | $15.46 | $14.98 | $15.46 | $386.09K | +3.07% |
| 2018-05-03 | $15.72 | $15.72 | $15.00 | $15.00 | $674.89K | -4.46% |
| 2018-05-02 | $16.01 | $16.01 | $15.70 | $15.70 | $423.73K | -2.06% |
| 2018-05-01 | $16.45 | $16.45 | $16.03 | $16.03 | $525.24K | -2.55% |
| 2018-04-30 | $17.30 | $17.30 | $16.45 | $16.45 | $428.14K | -5.68% |
| 2018-04-29 | $16.76 | $17.44 | $16.76 | $17.44 | $807.79K | +3.07% |
| 2018-04-28 | $15.31 | $16.92 | $15.31 | $16.92 | $572.33K | +10.52% |
| 2018-04-27 | $15.73 | $15.73 | $15.31 | $15.31 | $818.12K | -4.61% |
| 2018-04-26 | $15.20 | $16.05 | $15.20 | $16.05 | $319.73K | +4.36% |
| 2018-04-25 | $16.80 | $16.80 | $15.38 | $15.38 | $413.50K | -8.56% |
| 2018-04-24 | $16.47 | $16.82 | $16.47 | $16.82 | $1.27M | +2.13% |
| 2018-04-23 | $15.89 | $16.47 | $15.89 | $16.47 | $284.47K | +3.65% |
| 2018-04-22 | $16.80 | $16.80 | $15.89 | $15.89 | $511.88K | -3.70% |
| 2018-04-21 | $18.53 | $18.53 | $16.50 | $16.50 | $605.98K | -10.52% |
| 2018-04-20 | $18.53 | $18.53 | $18.44 | $18.44 | $551.09K | -0.59% |
| 2018-04-19 | $16.26 | $18.55 | $16.26 | $18.55 | $645.64K | +12.42% |
| 2018-04-18 | $14.50 | $16.50 | $14.50 | $16.50 | $1.38M | +14.27% |
| 2018-04-17 | $14.00 | $14.44 | $14.00 | $14.44 | $229.66K | +3.14% |
| 2018-04-16 | $14.72 | $14.72 | $14.00 | $14.00 | $354.91K | -5.28% |
| 2018-04-15 | $13.36 | $14.78 | $13.36 | $14.78 | $724.00K | +10.71% |
| 2018-04-14 | $12.86 | $13.35 | $12.86 | $13.35 | $335.63K | +3.81% |
| 2018-04-13 | $12.97 | $12.97 | $12.86 | $12.86 | $245.66K | -0.85% |
| 2018-04-12 | $10.96 | $12.97 | $10.96 | $12.97 | $322.16K | +18.34% |
| 2018-04-11 | $11.02 | $11.02 | $10.96 | $10.96 | $244.73K | -2.06% |
| 2018-04-10 | $11.48 | $11.48 | $11.19 | $11.19 | $147.93K | -2.10% |
| 2018-04-09 | $10.19 | $11.43 | $10.19 | $11.43 | $265.09K | +12.17% |
| 2018-04-08 | $9.50 | $10.19 | $9.50 | $10.19 | $80.47K | +9.10% |
| 2018-04-07 | $8.86 | $9.34 | $8.86 | $9.34 | $61.44K | +4.01% |
| 2018-04-06 | $8.90 | $8.98 | $8.90 | $8.98 | $14.95K | +0.90% |
| 2018-04-05 | $8.77 | $8.90 | $8.77 | $8.90 | $21.81K | +1.14% |
| 2018-04-04 | $9.07 | $9.07 | $8.80 | $8.80 | $69.96K | -2.98% |
| 2018-04-03 | $9.10 | $9.10 | $9.07 | $9.07 | $43.93K | +1.57% |
| 2018-04-02 | $8.60 | $8.93 | $8.60 | $8.93 | $42.55K | +1.25% |
| 2018-04-01 | $8.96 | $8.96 | $8.82 | $8.82 | $70.41K | -1.12% |
| 2018-03-31 | $9.13 | $9.13 | $8.92 | $8.92 | $64.70K | -0.89% |
| 2018-03-30 | $8.56 | $9.00 | $8.56 | $9.00 | $81.70K | +4.65% |
| 2018-03-29 | $9.09 | $9.09 | $8.60 | $8.60 | $67.43K | -2.82% |
| 2018-03-28 | $9.00 | $9.00 | $8.85 | $8.85 | $34.19K | -1.67% |
| 2018-03-27 | $8.82 | $9.00 | $8.82 | $9.00 | $35.72K | +4.53% |
| 2018-03-26 | $9.17 | $9.17 | $8.61 | $8.61 | $120.82K | -5.80% |
| 2018-03-25 | $9.35 | $9.35 | $9.14 | $9.14 | $73.33K | -3.59% |
| 2018-03-24 | $9.43 | $9.48 | $9.43 | $9.48 | $93.55K | +2.27% |
| 2018-03-23 | $9.41 | $9.41 | $9.27 | $9.27 | $118.82K | -1.49% |
| 2018-03-22 | $9.30 | $9.41 | $9.30 | $9.41 | $288.29K | +1.18% |
| 2018-03-21 | $9.16 | $9.30 | $9.16 | $9.30 | $666.88K | +1.53% |
| 2018-03-20 | $9.21 | $9.21 | $9.16 | $9.16 | $151.06K | -0.65% |
| 2018-03-19 | $9.41 | $9.41 | $9.22 | $9.22 | $80.85K | -2.64% |
| 2018-03-18 | $11.02 | $11.02 | $9.47 | $9.47 | $139.88K | -11.66% |
| 2018-03-17 | $12.00 | $12.00 | $10.72 | $10.72 | $81.52K | -10.67% |
| 2018-03-16 | $11.96 | $12.00 | $11.96 | $12.00 | $77.87K | +1.10% |
| 2018-03-15 | $12.25 | $12.25 | $11.87 | $11.87 | $83.50K | -8.27% |
| 2018-03-14 | $13.46 | $13.46 | $12.94 | $12.94 | $70.40K | -4.01% |
| 2018-03-13 | $13.80 | $13.80 | $13.48 | $13.48 | $37.96K | -0.15% |
| 2018-03-12 | $14.01 | $14.01 | $13.50 | $13.50 | $38.52K | -4.73% |
| 2018-03-11 | $13.16 | $14.17 | $13.16 | $14.17 | $44.01K | +5.83% |
| 2018-03-10 | $14.18 | $14.18 | $13.39 | $13.39 | $38.54K | -5.57% |
| 2018-03-09 | $13.40 | $14.18 | $13.40 | $14.18 | $71.03K | +6.06% |
| 2018-03-08 | $15.25 | $15.25 | $13.37 | $13.37 | $129.08K | -12.33% |
| 2018-03-07 | $16.80 | $16.80 | $15.25 | $15.25 | $81.47K | -9.23% |
| 2018-03-06 | $18.17 | $18.17 | $16.80 | $16.80 | $133.88K | -9.29% |
| 2018-03-05 | $18.16 | $18.52 | $18.16 | $18.52 | $63.18K | +2.49% |
| 2018-03-04 | $18.74 | $18.74 | $18.07 | $18.07 | $46.94K | -1.09% |
| 2018-03-03 | $18.35 | $18.35 | $18.27 | $18.27 | $85.43K | -0.38% |
| 2018-03-02 | $19.04 | $19.04 | $18.34 | $18.34 | $100.91K | -3.73% |
| 2018-03-01 | $18.72 | $19.05 | $18.72 | $19.05 | $94.00K | +1.49% |
| 2018-02-28 | $19.21 | $19.21 | $18.77 | $18.77 | $140.24K | -2.29% |
| 2018-02-27 | $18.39 | $19.21 | $18.39 | $19.21 | $92.63K | +3.95% |
| 2018-02-26 | $18.27 | $18.48 | $18.27 | $18.48 | $150.04K | +0.87% |
| 2018-02-25 | $18.52 | $18.52 | $18.32 | $18.32 | $62.18K | -1.13% |
| 2018-02-24 | $19.83 | $19.83 | $18.53 | $18.53 | $95.33K | -5.75% |
| 2018-02-23 | $19.64 | $19.66 | $19.64 | $19.66 | $115.19K | -0.20% |
| 2018-02-22 | $20.80 | $20.80 | $19.70 | $19.70 | $132.74K | -0.91% |
| 2018-02-21 | $21.49 | $21.49 | $19.88 | $19.88 | $90.21K | -7.49% |
| 2018-02-20 | $22.97 | $22.97 | $21.49 | $21.49 | $111.65K | -6.57% |
| 2018-02-19 | $21.50 | $23.00 | $21.50 | $23.00 | $112.61K | +3.74% |
| 2018-02-18 | $22.23 | $22.23 | $22.17 | $22.17 | $96.67K | -0.31% |
| 2018-02-17 | $21.75 | $22.24 | $21.75 | $22.24 | $68.20K | +0.27% |
| 2018-02-16 | $22.23 | $22.23 | $22.18 | $22.18 | $44.18K | -0.27% |
| 2018-02-15 | $21.25 | $22.24 | $21.25 | $22.24 | $96.46K | +4.32% |
| 2018-02-14 | $20.60 | $21.32 | $20.60 | $21.32 | $96.76K | +2.80% |
| 2018-02-13 | $19.94 | $20.74 | $19.94 | $20.74 | $77.52K | +4.33% |
| 2018-02-12 | $20.04 | $20.04 | $19.88 | $19.88 | $52.37K | -2.74% |
| 2018-02-11 | $20.44 | $20.44 | $20.44 | $20.44 | $61.93K | -0.15% |
| 2018-02-10 | $20.35 | $20.47 | $20.35 | $20.47 | $219.93K | +0.64% |
| 2018-02-09 | $20.07 | $20.34 | $20.07 | $20.34 | $177.83K | +0.79% |
| 2018-02-08 | $19.07 | $20.18 | $19.07 | $20.18 | $193.86K | +5.82% |
| 2018-02-07 | $22.39 | $22.39 | $19.07 | $19.07 | $214.28K | -14.87% |
| 2018-02-06 | $20.32 | $22.40 | $20.32 | $22.40 | $193.11K | +10.18% |
| 2018-02-05 | $22.38 | $22.38 | $20.33 | $20.33 | $226.21K | -9.36% |
| 2018-02-04 | $23.96 | $23.96 | $22.43 | $22.43 | $307.44K | -6.27% |
| 2018-02-03 | $24.97 | $24.97 | $23.93 | $23.93 | $184.69K | -3.12% |
| 2018-02-02 | $24.36 | $24.70 | $24.36 | $24.70 | $187.75K | +2.79% |
| 2018-02-01 | $25.45 | $25.45 | $24.03 | $24.03 | $224.03K | -5.21% |
| 2018-01-31 | $24.87 | $25.35 | $24.87 | $25.35 | $204.70K | +2.05% |
| 2018-01-30 | $25.22 | $25.22 | $24.84 | $24.84 | $244.33K | -1.51% |
| 2018-01-29 | $25.69 | $25.69 | $25.22 | $25.22 | $182.40K | -2.93% |
| 2018-01-28 | $24.91 | $25.98 | $24.91 | $25.98 | $427.23K | +4.34% |
| 2018-01-27 | $25.11 | $25.11 | $24.90 | $24.90 | $224.88K | -0.84% |
| 2018-01-26 | $24.93 | $25.11 | $24.93 | $25.11 | $255.58K | +2.11% |
| 2018-01-25 | $24.70 | $24.70 | $24.59 | $24.59 | $313.33K | -0.49% |
| 2018-01-24 | $24.05 | $24.71 | $24.05 | $24.71 | $149.34K | +3.30% |
| 2018-01-23 | $23.39 | $23.92 | $23.39 | $23.92 | $260.54K | +2.27% |
| 2018-01-22 | $23.94 | $23.94 | $23.39 | $23.39 | $210.63K | -2.34% |
| 2018-01-21 | $25.70 | $25.70 | $23.95 | $23.95 | $430.12K | -7.21% |
| 2018-01-20 | $24.38 | $25.81 | $24.38 | $25.81 | $539.85K | +7.68% |
| 2018-01-19 | $23.66 | $23.97 | $23.66 | $23.97 | $322.65K | +1.44% |
| 2018-01-18 | $24.88 | $24.88 | $23.63 | $23.63 | $393.85K | -1.95% |
| 2018-01-17 | $22.75 | $24.10 | $22.75 | $24.10 | $804.72K | +5.93% |
| 2018-01-16 | $26.53 | $26.53 | $22.75 | $22.75 | $893.97K | -13.83% |
| 2018-01-15 | $25.93 | $26.40 | $25.93 | $26.40 | $847.34K | -0.60% |
| 2018-01-14 | $26.87 | $26.87 | $26.56 | $26.56 | $1.10M | -1.15% |
| 2018-01-13 | $26.25 | $26.87 | $26.25 | $26.87 | $644.57K | -3.35% |
| 2018-01-12 | $23.88 | $27.80 | $23.88 | $27.80 | $1.02M | +10.76% |
| 2018-01-11 | $25.45 | $25.45 | $25.10 | $25.10 | $552.65K | +0.72% |
| 2018-01-10 | $27.80 | $27.80 | $24.92 | $24.92 | $779.79K | -11.13% |
| 2018-01-09 | $26.90 | $28.04 | $26.90 | $28.04 | $488.73K | +7.76% |
| 2018-01-08 | $26.36 | $26.36 | $26.02 | $26.02 | $900.72K | -1.51% |
| 2018-01-07 | $23.55 | $26.42 | $23.55 | $26.42 | $463.61K | +7.44% |
| 2018-01-06 | $24.80 | $24.80 | $24.59 | $24.59 | $658.41K | -0.89% |
| 2018-01-05 | $20.63 | $24.81 | $20.63 | $24.81 | $553.17K | +17.25% |
| 2018-01-04 | $20.55 | $21.16 | $20.55 | $21.16 | $444.52K | +2.72% |
| 2018-01-03 | $20.08 | $20.60 | $20.08 | $20.60 | $363.18K | +2.64% |
| 2018-01-02 | $20.56 | $20.56 | $20.07 | $20.07 | $452.36K | -2.38% |
| 2018-01-01 | $20.69 | $20.69 | $20.56 | $20.56 | $156.50K | +0.44% |
Frequently asked questions
What was the Filecoin price on January 1, 2018?
FIL opened 2018-01-01 at $20.69 and closed that day at $20.56.
What was the highest price of Filecoin in 2018?
The highest was $28.04 on 2018-01-09; the lowest was $2.73 on 2018-12-07.
How much did Filecoin change in 2018?
FIL moved -81.88% in 2018, from $20.69 to $3.75.
More about Filecoin
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.