Filecoin price history in 2019
In 2019 Filecoin (FIL) went from $3.759 on 2019-01-01 to $6.398 on 2019-12-31, a change of +70.20%. The highest price was $10.377 on 2019-05-05 and the lowest $3.511 on 2019-01-29. About $28.18M was traded across the year. The best day was 2019-05-03 (+23.13%) and the worst 2019-04-21 (-11.26%).
$3.759Open · 2019-01-01
$6.398Close · 2019-12-31
$10.377High · 2019-05-05
$3.511Low · 2019-01-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.759 | $4.029 | $3.511 | $3.516 | $409.69K | -6.46% |
| February | $3.521 | $4.20 | $3.521 | $4.12 | $590.75K | +17.01% |
| March | $4.131 | $4.131 | $3.80 | $4.118 | $865.66K | -0.31% |
| April | $4.118 | $7.639 | $4.024 | $7.40 | $7.70M | +79.70% |
| May | $7.40 | $10.377 | $7.043 | $7.47 | $7.63M | +0.95% |
| June | $7.47 | $9.639 | $6.517 | $9.00 | $3.71M | +20.48% |
| July | $9.00 | $9.268 | $6.90 | $7.714 | $1.62M | -14.29% |
| August | $7.765 | $7.90 | $6.28 | $6.328 | $725.18K | -18.51% |
| September | $6.328 | $6.846 | $5.431 | $5.883 | $992.71K | -7.03% |
| October | $5.851 | $8.528 | $5.63 | $8.528 | $1.45M | +45.75% |
| November | $8.521 | $8.70 | $6.711 | $6.999 | $1.39M | -17.86% |
| December | $6.902 | $7.728 | $5.914 | $6.398 | $1.09M | -7.30% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $6.374 | $6.398 | $6.374 | $6.398 | $17.66K | +0.28% |
| 2019-12-30 | $6.30 | $6.38 | $6.30 | $6.38 | $5.84K | +2.52% |
| 2019-12-29 | $6.30 | $6.30 | $6.223 | $6.223 | $8.69K | -1.11% |
| 2019-12-28 | $6.385 | $6.385 | $6.293 | $6.293 | $2.25K | -1.44% |
| 2019-12-27 | $6.428 | $6.428 | $6.385 | $6.385 | $4.88K | -0.67% |
| 2019-12-26 | $6.398 | $6.428 | $6.398 | $6.428 | $17.78K | +0.44% |
| 2019-12-25 | $6.429 | $6.429 | $6.40 | $6.40 | $9.10K | +0.33% |
| 2019-12-24 | $6.28 | $6.379 | $6.28 | $6.379 | $11.54K | +0.38% |
| 2019-12-23 | $6.36 | $6.36 | $6.355 | $6.355 | $25.50K | -0.36% |
| 2019-12-22 | $6.32 | $6.378 | $6.32 | $6.378 | $30.06K | +0.85% |
| 2019-12-21 | $6.34 | $6.34 | $6.324 | $6.324 | $22.68K | -0.25% |
| 2019-12-20 | $6.403 | $6.403 | $6.34 | $6.34 | $10.65K | -0.97% |
| 2019-12-19 | $6.553 | $6.553 | $6.402 | $6.402 | $7.55K | -1.20% |
| 2019-12-18 | $5.914 | $6.48 | $5.914 | $6.48 | $14.29K | +9.46% |
| 2019-12-17 | $6.593 | $6.593 | $5.92 | $5.92 | $69.96K | -10.19% |
| 2019-12-16 | $6.804 | $6.804 | $6.592 | $6.592 | $41.76K | -3.12% |
| 2019-12-15 | $6.76 | $6.804 | $6.76 | $6.804 | $23.30K | +0.65% |
| 2019-12-14 | $7.34 | $7.34 | $6.76 | $6.76 | $80.67K | -6.67% |
| 2019-12-13 | $7.497 | $7.497 | $7.243 | $7.243 | $36.51K | -3.19% |
| 2019-12-12 | $7.60 | $7.60 | $7.482 | $7.482 | $82.31K | -1.55% |
| 2019-12-11 | $7.461 | $7.60 | $7.461 | $7.60 | $112.53K | +0.65% |
| 2019-12-10 | $7.706 | $7.706 | $7.551 | $7.551 | $78.76K | -2.01% |
| 2019-12-09 | $7.728 | $7.728 | $7.706 | $7.706 | $66.78K | -0.26% |
| 2019-12-08 | $7.172 | $7.726 | $7.172 | $7.726 | $96.62K | +6.59% |
| 2019-12-07 | $7.124 | $7.248 | $7.124 | $7.248 | $27.15K | +1.75% |
| 2019-12-06 | $6.944 | $7.123 | $6.944 | $7.123 | $75.65K | +2.58% |
| 2019-12-05 | $6.751 | $6.944 | $6.751 | $6.944 | $29.94K | +4.05% |
| 2019-12-04 | $6.707 | $6.707 | $6.674 | $6.674 | $24.19K | -0.63% |
| 2019-12-03 | $6.57 | $6.716 | $6.57 | $6.716 | $25.18K | +2.22% |
| 2019-12-02 | $6.715 | $6.715 | $6.57 | $6.57 | $16.39K | -2.12% |
| 2019-12-01 | $6.902 | $6.902 | $6.712 | $6.712 | $17.48K | -4.10% |
| 2019-11-30 | $6.999 | $6.999 | $6.999 | $6.999 | $21.51K | +1.43% |
| 2019-11-29 | $6.90 | $6.90 | $6.90 | $6.90 | $30.54K | +0.00% |
| 2019-11-28 | $6.99 | $6.99 | $6.90 | $6.90 | $20.32K | -0.76% |
| 2019-11-27 | $6.899 | $6.953 | $6.899 | $6.953 | $41.79K | +0.87% |
| 2019-11-26 | $6.996 | $6.996 | $6.893 | $6.893 | $30.70K | -1.47% |
| 2019-11-25 | $6.711 | $6.996 | $6.711 | $6.996 | $127.76K | +3.28% |
| 2019-11-24 | $7.146 | $7.146 | $6.774 | $6.774 | $40.18K | -5.21% |
| 2019-11-23 | $7.311 | $7.311 | $7.146 | $7.146 | $63.17K | -1.67% |
| 2019-11-22 | $7.555 | $7.555 | $7.267 | $7.267 | $75.75K | -2.59% |
| 2019-11-21 | $7.951 | $7.951 | $7.46 | $7.46 | $104.23K | -6.16% |
| 2019-11-20 | $7.715 | $7.95 | $7.715 | $7.95 | $78.23K | +3.13% |
| 2019-11-19 | $7.70 | $7.709 | $7.70 | $7.709 | $51.61K | +0.12% |
| 2019-11-18 | $8.23 | $8.23 | $7.70 | $7.70 | $56.16K | -6.44% |
| 2019-11-17 | $7.501 | $8.23 | $7.501 | $8.23 | $36.48K | +9.73% |
| 2019-11-16 | $7.559 | $7.559 | $7.50 | $7.50 | $11.58K | -1.19% |
| 2019-11-15 | $7.993 | $7.993 | $7.59 | $7.59 | $121.87K | -6.09% |
| 2019-11-14 | $8.054 | $8.082 | $8.054 | $8.082 | $28.72K | +1.44% |
| 2019-11-13 | $8.40 | $8.40 | $7.967 | $7.967 | $91.72K | -5.15% |
| 2019-11-12 | $8.253 | $8.40 | $8.253 | $8.40 | $23.93K | +1.20% |
| 2019-11-11 | $8.146 | $8.30 | $8.146 | $8.30 | $45.33K | +1.23% |
| 2019-11-10 | $8.205 | $8.205 | $8.199 | $8.199 | $29.84K | -0.13% |
| 2019-11-09 | $8.131 | $8.21 | $8.131 | $8.21 | $14.77K | +1.08% |
| 2019-11-08 | $8.248 | $8.248 | $8.122 | $8.122 | $34.04K | -1.36% |
| 2019-11-07 | $8.28 | $8.28 | $8.234 | $8.234 | $9.92K | -0.56% |
| 2019-11-06 | $8.308 | $8.308 | $8.28 | $8.28 | $33.96K | +0.80% |
| 2019-11-05 | $8.403 | $8.403 | $8.214 | $8.214 | $32.82K | -2.46% |
| 2019-11-04 | $8.461 | $8.461 | $8.421 | $8.421 | $24.31K | -0.46% |
| 2019-11-03 | $8.56 | $8.56 | $8.46 | $8.46 | $20.97K | -0.24% |
| 2019-11-02 | $8.619 | $8.619 | $8.48 | $8.48 | $16.84K | -2.53% |
| 2019-11-01 | $8.521 | $8.70 | $8.521 | $8.70 | $69.13K | +2.02% |
| 2019-10-31 | $8.048 | $8.528 | $8.048 | $8.528 | $44.67K | +5.82% |
| 2019-10-30 | $8.109 | $8.109 | $8.059 | $8.059 | $31.23K | -0.63% |
| 2019-10-29 | $7.916 | $8.11 | $7.916 | $8.11 | $18.21K | +1.25% |
| 2019-10-28 | $8.288 | $8.288 | $8.01 | $8.01 | $105.96K | -3.35% |
| 2019-10-27 | $8.23 | $8.288 | $8.23 | $8.288 | $85.77K | +0.68% |
| 2019-10-26 | $8.296 | $8.296 | $8.232 | $8.232 | $75.62K | -0.97% |
| 2019-10-25 | $7.953 | $8.313 | $7.953 | $8.313 | $71.69K | +4.91% |
| 2019-10-24 | $7.89 | $7.924 | $7.89 | $7.924 | $37.09K | +0.43% |
| 2019-10-23 | $8.296 | $8.296 | $7.89 | $7.89 | $91.87K | -4.97% |
| 2019-10-22 | $8.129 | $8.303 | $8.129 | $8.303 | $46.72K | +1.47% |
| 2019-10-21 | $7.70 | $8.183 | $7.70 | $8.183 | $51.05K | +6.27% |
| 2019-10-20 | $7.583 | $7.70 | $7.583 | $7.70 | $21.02K | +1.58% |
| 2019-10-19 | $7.75 | $7.75 | $7.58 | $7.58 | $23.19K | -2.07% |
| 2019-10-18 | $7.388 | $7.74 | $7.388 | $7.74 | $20.31K | +3.81% |
| 2019-10-17 | $8.035 | $8.035 | $7.456 | $7.456 | $55.25K | -7.24% |
| 2019-10-16 | $8.44 | $8.44 | $8.038 | $8.038 | $107.92K | -4.76% |
| 2019-10-15 | $8.00 | $8.44 | $8.00 | $8.44 | $136.71K | +4.84% |
| 2019-10-14 | $7.316 | $8.05 | $7.316 | $8.05 | $65.90K | +13.14% |
| 2019-10-13 | $7.17 | $7.17 | $7.115 | $7.115 | $144.28K | -0.91% |
| 2019-10-12 | $6.11 | $7.18 | $6.11 | $7.18 | $93.68K | +16.94% |
| 2019-10-11 | $6.099 | $6.14 | $6.099 | $6.14 | $11.01K | +1.79% |
| 2019-10-10 | $6.169 | $6.169 | $6.032 | $6.032 | $19.25K | -2.22% |
| 2019-10-09 | $5.95 | $6.169 | $5.95 | $6.169 | $23.97K | +3.68% |
| 2019-10-08 | $5.886 | $5.95 | $5.886 | $5.95 | $11.45K | +1.85% |
| 2019-10-07 | $5.63 | $5.842 | $5.63 | $5.842 | $6.07K | +3.69% |
| 2019-10-06 | $5.85 | $5.85 | $5.634 | $5.634 | $19.77K | -5.31% |
| 2019-10-05 | $5.737 | $5.95 | $5.737 | $5.95 | $2.68K | +2.23% |
| 2019-10-04 | $5.897 | $5.897 | $5.82 | $5.82 | $3.93K | -0.07% |
| 2019-10-03 | $5.976 | $5.976 | $5.824 | $5.824 | $12.82K | -2.54% |
| 2019-10-02 | $5.74 | $5.976 | $5.74 | $5.976 | $2.53K | +4.22% |
| 2019-10-01 | $5.851 | $5.851 | $5.734 | $5.734 | $10.44K | -2.53% |
| 2019-09-30 | $5.61 | $5.883 | $5.61 | $5.883 | $12.47K | +4.90% |
| 2019-09-29 | $5.742 | $5.742 | $5.608 | $5.608 | $15.63K | -2.33% |
| 2019-09-28 | $5.73 | $5.742 | $5.73 | $5.742 | $24.81K | -1.17% |
| 2019-09-27 | $5.77 | $5.81 | $5.77 | $5.81 | $40.68K | +0.87% |
| 2019-09-26 | $6.143 | $6.143 | $5.76 | $5.76 | $22.36K | -6.34% |
| 2019-09-25 | $5.431 | $6.15 | $5.431 | $6.15 | $45.44K | +12.72% |
| 2019-09-24 | $5.90 | $5.90 | $5.456 | $5.456 | $94.06K | -7.53% |
| 2019-09-23 | $6.00 | $6.00 | $5.90 | $5.90 | $17.34K | -1.01% |
| 2019-09-22 | $5.90 | $5.96 | $5.90 | $5.96 | $1.66K | +1.02% |
| 2019-09-21 | $6.00 | $6.00 | $5.90 | $5.90 | $12.92K | -1.67% |
| 2019-09-20 | $6.19 | $6.19 | $6.00 | $6.00 | $39.40K | -2.91% |
| 2019-09-19 | $6.39 | $6.39 | $6.18 | $6.18 | $49.21K | -1.75% |
| 2019-09-18 | $6.059 | $6.29 | $6.059 | $6.29 | $11.50K | +3.69% |
| 2019-09-17 | $5.926 | $6.066 | $5.926 | $6.066 | $42.58K | +2.99% |
| 2019-09-16 | $6.11 | $6.11 | $5.89 | $5.89 | $53.19K | -3.28% |
| 2019-09-15 | $6.39 | $6.39 | $6.09 | $6.09 | $46.07K | -4.55% |
| 2019-09-14 | $6.273 | $6.38 | $6.273 | $6.38 | $9.29K | +1.75% |
| 2019-09-13 | $6.472 | $6.472 | $6.27 | $6.27 | $61.28K | -2.85% |
| 2019-09-12 | $6.763 | $6.763 | $6.454 | $6.454 | $38.76K | -3.87% |
| 2019-09-11 | $6.666 | $6.714 | $6.666 | $6.714 | $11.27K | +0.72% |
| 2019-09-10 | $6.697 | $6.697 | $6.666 | $6.666 | $18.29K | -0.67% |
| 2019-09-09 | $6.714 | $6.714 | $6.711 | $6.711 | $12.83K | +0.04% |
| 2019-09-08 | $6.73 | $6.73 | $6.708 | $6.708 | $8.82K | -0.18% |
| 2019-09-07 | $6.64 | $6.72 | $6.64 | $6.72 | $6.08K | +1.05% |
| 2019-09-06 | $6.55 | $6.65 | $6.55 | $6.65 | $10.01K | +1.37% |
| 2019-09-05 | $6.662 | $6.662 | $6.56 | $6.56 | $6.85K | -0.15% |
| 2019-09-04 | $6.846 | $6.846 | $6.57 | $6.57 | $4.59K | -3.25% |
| 2019-09-03 | $6.483 | $6.791 | $6.483 | $6.791 | $55.95K | +5.99% |
| 2019-09-02 | $6.27 | $6.407 | $6.27 | $6.407 | $17.81K | +2.53% |
| 2019-09-01 | $6.328 | $6.328 | $6.249 | $6.249 | $201.54K | -1.25% |
| 2019-08-31 | $6.33 | $6.33 | $6.328 | $6.328 | $16.25K | +0.11% |
| 2019-08-30 | $6.29 | $6.321 | $6.29 | $6.321 | $10.26K | +0.65% |
| 2019-08-29 | $6.62 | $6.62 | $6.28 | $6.28 | $41.35K | -6.27% |
| 2019-08-28 | $6.80 | $6.80 | $6.70 | $6.70 | $20.76K | -1.47% |
| 2019-08-27 | $6.797 | $6.80 | $6.797 | $6.80 | $44.70K | +2.70% |
| 2019-08-26 | $6.785 | $6.785 | $6.621 | $6.621 | $13.56K | -2.17% |
| 2019-08-25 | $6.717 | $6.768 | $6.717 | $6.768 | $2.18K | +0.76% |
| 2019-08-24 | $6.68 | $6.717 | $6.68 | $6.717 | $21.19K | +0.58% |
| 2019-08-23 | $6.806 | $6.806 | $6.678 | $6.678 | $10.61K | -3.19% |
| 2019-08-22 | $6.683 | $6.898 | $6.683 | $6.898 | $19.22K | +4.29% |
| 2019-08-21 | $6.681 | $6.681 | $6.614 | $6.614 | $16.35K | -1.27% |
| 2019-08-20 | $6.893 | $6.893 | $6.699 | $6.699 | $6.44K | -3.05% |
| 2019-08-19 | $6.781 | $6.91 | $6.781 | $6.91 | $5.92K | +2.75% |
| 2019-08-18 | $6.851 | $6.851 | $6.725 | $6.725 | $11.53K | +1.76% |
| 2019-08-17 | $6.698 | $6.698 | $6.609 | $6.609 | $6.78K | -1.36% |
| 2019-08-16 | $6.70 | $6.70 | $6.70 | $6.70 | $10.04K | +0.00% |
| 2019-08-15 | $6.661 | $6.70 | $6.661 | $6.70 | $51.16K | +0.75% |
| 2019-08-14 | $6.969 | $6.969 | $6.65 | $6.65 | $27.11K | -5.08% |
| 2019-08-13 | $7.20 | $7.20 | $7.006 | $7.006 | $18.77K | -2.69% |
| 2019-08-12 | $6.90 | $7.20 | $6.90 | $7.20 | $38.43K | +4.45% |
| 2019-08-11 | $7.194 | $7.194 | $6.893 | $6.893 | $75.15K | -3.90% |
| 2019-08-10 | $6.901 | $7.173 | $6.901 | $7.173 | $11.39K | +5.49% |
| 2019-08-09 | $7.296 | $7.296 | $6.80 | $6.80 | $35.88K | -6.70% |
| 2019-08-08 | $7.634 | $7.634 | $7.288 | $7.288 | $21.46K | -4.98% |
| 2019-08-07 | $7.669 | $7.67 | $7.669 | $7.67 | $26.37K | -0.39% |
| 2019-08-06 | $7.90 | $7.90 | $7.70 | $7.70 | $45.42K | -2.28% |
| 2019-08-05 | $7.78 | $7.88 | $7.78 | $7.88 | $38.29K | +1.29% |
| 2019-08-04 | $7.841 | $7.841 | $7.78 | $7.78 | $4.32K | -0.79% |
| 2019-08-03 | $7.75 | $7.842 | $7.75 | $7.842 | $22.72K | +0.54% |
| 2019-08-02 | $7.792 | $7.80 | $7.792 | $7.80 | $42.19K | +0.35% |
| 2019-08-01 | $7.765 | $7.773 | $7.765 | $7.773 | $9.40K | +0.76% |
| 2019-07-31 | $7.822 | $7.822 | $7.714 | $7.714 | $34.38K | -1.38% |
| 2019-07-30 | $7.877 | $7.877 | $7.822 | $7.822 | $13.67K | -0.23% |
| 2019-07-29 | $7.85 | $7.85 | $7.84 | $7.84 | $74.51K | -0.13% |
| 2019-07-28 | $7.98 | $7.98 | $7.85 | $7.85 | $8.70K | -1.63% |
| 2019-07-27 | $8.105 | $8.105 | $7.98 | $7.98 | $18.11K | -1.51% |
| 2019-07-26 | $7.991 | $8.102 | $7.991 | $8.102 | $24.15K | +0.83% |
| 2019-07-25 | $8.10 | $8.10 | $8.035 | $8.035 | $21.99K | -0.80% |
| 2019-07-24 | $7.912 | $8.10 | $7.912 | $8.10 | $15.61K | +1.94% |
| 2019-07-23 | $7.801 | $7.946 | $7.801 | $7.946 | $24.62K | +1.86% |
| 2019-07-22 | $8.284 | $8.284 | $7.801 | $7.801 | $20.57K | -5.85% |
| 2019-07-21 | $8.779 | $8.779 | $8.286 | $8.286 | $43.80K | -5.62% |
| 2019-07-20 | $7.80 | $8.779 | $7.80 | $8.779 | $66.41K | +12.55% |
| 2019-07-19 | $7.642 | $7.80 | $7.642 | $7.80 | $88.76K | +1.99% |
| 2019-07-18 | $7.41 | $7.648 | $7.41 | $7.648 | $26.61K | +3.35% |
| 2019-07-17 | $6.90 | $7.40 | $6.90 | $7.40 | $93.92K | +7.25% |
| 2019-07-16 | $7.663 | $7.663 | $6.90 | $6.90 | $65.82K | -9.80% |
| 2019-07-15 | $7.428 | $7.65 | $7.428 | $7.65 | $78.66K | +2.99% |
| 2019-07-14 | $8.233 | $8.233 | $7.428 | $7.428 | $77.26K | -9.85% |
| 2019-07-13 | $8.397 | $8.397 | $8.24 | $8.24 | $20.29K | -1.47% |
| 2019-07-12 | $7.911 | $8.363 | $7.911 | $8.363 | $109.83K | +6.45% |
| 2019-07-11 | $8.509 | $8.509 | $7.856 | $7.856 | $119.85K | -7.67% |
| 2019-07-10 | $8.779 | $8.779 | $8.509 | $8.509 | $114.14K | -2.32% |
| 2019-07-09 | $9.091 | $9.091 | $8.711 | $8.711 | $63.10K | -4.79% |
| 2019-07-08 | $9.046 | $9.149 | $9.046 | $9.149 | $65.67K | +1.15% |
| 2019-07-07 | $9.10 | $9.10 | $9.045 | $9.045 | $118.05K | -0.59% |
| 2019-07-06 | $9.056 | $9.099 | $9.056 | $9.099 | $30.69K | -0.01% |
| 2019-07-05 | $9.00 | $9.10 | $9.00 | $9.10 | $26.59K | +0.56% |
| 2019-07-04 | $9.15 | $9.15 | $9.049 | $9.049 | $33.01K | -1.10% |
| 2019-07-03 | $9.268 | $9.268 | $9.15 | $9.15 | $33.40K | -0.55% |
| 2019-07-02 | $8.841 | $9.201 | $8.841 | $9.201 | $56.59K | +4.56% |
| 2019-07-01 | $9.00 | $9.00 | $8.80 | $8.80 | $35.46K | -2.22% |
| 2019-06-30 | $9.571 | $9.571 | $9.00 | $9.00 | $55.50K | -6.55% |
| 2019-06-29 | $9.03 | $9.631 | $9.03 | $9.631 | $110.07K | +6.54% |
| 2019-06-28 | $8.803 | $9.04 | $8.803 | $9.04 | $42.78K | +2.66% |
| 2019-06-27 | $9.639 | $9.639 | $8.806 | $8.806 | $154.03K | -8.64% |
| 2019-06-26 | $9.142 | $9.639 | $9.142 | $9.639 | $483.88K | +5.44% |
| 2019-06-25 | $9.418 | $9.418 | $9.142 | $9.142 | $95.71K | -2.93% |
| 2019-06-24 | $8.98 | $9.418 | $8.98 | $9.418 | $87.37K | +4.83% |
| 2019-06-23 | $9.234 | $9.234 | $8.984 | $8.984 | $145.12K | -2.26% |
| 2019-06-22 | $8.298 | $9.192 | $8.298 | $9.192 | $237.84K | +10.75% |
| 2019-06-21 | $8.123 | $8.30 | $8.123 | $8.30 | $212.63K | +2.19% |
| 2019-06-20 | $8.183 | $8.183 | $8.122 | $8.122 | $256.78K | -0.94% |
| 2019-06-19 | $8.071 | $8.199 | $8.071 | $8.199 | $157.14K | +1.70% |
| 2019-06-18 | $8.37 | $8.37 | $8.062 | $8.062 | $59.14K | -3.68% |
| 2019-06-17 | $7.918 | $8.37 | $7.918 | $8.37 | $162.17K | +6.46% |
| 2019-06-16 | $8.063 | $8.063 | $7.862 | $7.862 | $136.38K | -2.49% |
| 2019-06-15 | $7.065 | $8.063 | $7.065 | $8.063 | $255.39K | +14.13% |
| 2019-06-14 | $7.12 | $7.12 | $7.065 | $7.065 | $47.94K | -0.81% |
| 2019-06-13 | $7.01 | $7.123 | $7.01 | $7.123 | $61.34K | +1.60% |
| 2019-06-12 | $6.906 | $7.011 | $6.906 | $7.011 | $57.99K | +2.37% |
| 2019-06-11 | $6.871 | $6.871 | $6.849 | $6.849 | $40.04K | -0.31% |
| 2019-06-10 | $6.702 | $6.87 | $6.702 | $6.87 | $54.25K | +2.51% |
| 2019-06-09 | $6.982 | $6.982 | $6.702 | $6.702 | $101.02K | -3.58% |
| 2019-06-08 | $6.952 | $6.952 | $6.951 | $6.951 | $78.44K | -2.32% |
| 2019-06-07 | $6.835 | $7.116 | $6.835 | $7.116 | $44.74K | +3.24% |
| 2019-06-06 | $6.752 | $6.893 | $6.752 | $6.893 | $57.81K | +2.10% |
| 2019-06-05 | $6.517 | $6.751 | $6.517 | $6.751 | $68.97K | +3.48% |
| 2019-06-04 | $7.076 | $7.076 | $6.524 | $6.524 | $232.43K | -7.80% |
| 2019-06-03 | $7.303 | $7.303 | $7.076 | $7.076 | $78.44K | -3.10% |
| 2019-06-02 | $7.202 | $7.302 | $7.202 | $7.302 | $70.58K | +1.40% |
| 2019-06-01 | $7.47 | $7.47 | $7.201 | $7.201 | $60.02K | -3.60% |
| 2019-05-31 | $7.23 | $7.47 | $7.23 | $7.47 | $137.33K | +3.32% |
| 2019-05-30 | $7.587 | $7.587 | $7.23 | $7.23 | $320.17K | -5.72% |
| 2019-05-29 | $7.675 | $7.675 | $7.669 | $7.669 | $227.81K | -0.40% |
| 2019-05-28 | $7.891 | $7.891 | $7.70 | $7.70 | $193.73K | -1.80% |
| 2019-05-27 | $7.875 | $7.875 | $7.841 | $7.841 | $346.41K | -0.53% |
| 2019-05-26 | $7.585 | $7.883 | $7.585 | $7.883 | $166.90K | +3.92% |
| 2019-05-25 | $7.721 | $7.721 | $7.586 | $7.586 | $115.13K | -2.61% |
| 2019-05-24 | $7.76 | $7.789 | $7.76 | $7.789 | $102.91K | +0.30% |
| 2019-05-23 | $7.391 | $7.766 | $7.391 | $7.766 | $36.80K | +5.26% |
| 2019-05-22 | $7.65 | $7.65 | $7.378 | $7.378 | $187.01K | -4.31% |
| 2019-05-21 | $7.362 | $7.71 | $7.362 | $7.71 | $73.45K | +5.37% |
| 2019-05-20 | $7.675 | $7.675 | $7.317 | $7.317 | $82.51K | -4.66% |
| 2019-05-19 | $7.163 | $7.675 | $7.163 | $7.675 | $98.09K | +8.97% |
| 2019-05-18 | $7.132 | $7.132 | $7.043 | $7.043 | $92.41K | -1.25% |
| 2019-05-17 | $7.631 | $7.631 | $7.132 | $7.132 | $219.19K | -6.17% |
| 2019-05-16 | $7.982 | $7.982 | $7.601 | $7.601 | $330.47K | -4.39% |
| 2019-05-15 | $7.615 | $7.95 | $7.615 | $7.95 | $425.95K | +4.40% |
| 2019-05-14 | $8.425 | $8.425 | $7.615 | $7.615 | $658.95K | -9.61% |
| 2019-05-13 | $8.20 | $8.425 | $8.20 | $8.425 | $204.59K | +3.02% |
| 2019-05-12 | $9.001 | $9.001 | $8.178 | $8.178 | $140.85K | -9.23% |
| 2019-05-11 | $8.30 | $9.01 | $8.30 | $9.01 | $218.22K | +9.32% |
| 2019-05-10 | $9.171 | $9.171 | $8.242 | $8.242 | $257.29K | -10.33% |
| 2019-05-09 | $9.243 | $9.243 | $9.191 | $9.191 | $195.49K | -0.42% |
| 2019-05-08 | $9.411 | $9.411 | $9.23 | $9.23 | $507.09K | -1.87% |
| 2019-05-07 | $9.496 | $9.496 | $9.406 | $9.406 | $263.42K | -1.30% |
| 2019-05-06 | $10.034 | $10.034 | $9.53 | $9.53 | $289.09K | -5.13% |
| 2019-05-05 | $10.377 | $10.377 | $10.045 | $10.045 | $466.86K | -3.09% |
| 2019-05-04 | $9.40 | $10.365 | $9.40 | $10.365 | $642.46K | +10.36% |
| 2019-05-03 | $7.539 | $9.392 | $7.539 | $9.392 | $484.81K | +23.13% |
| 2019-05-02 | $7.49 | $7.628 | $7.49 | $7.628 | $52.09K | +2.39% |
| 2019-05-01 | $7.40 | $7.45 | $7.40 | $7.45 | $92.38K | +0.68% |
| 2019-04-30 | $7.276 | $7.40 | $7.276 | $7.40 | $112.05K | +2.11% |
| 2019-04-29 | $7.278 | $7.278 | $7.247 | $7.247 | $100.41K | -0.40% |
| 2019-04-28 | $6.74 | $7.276 | $6.74 | $7.276 | $191.16K | +5.91% |
| 2019-04-27 | $6.559 | $6.87 | $6.559 | $6.87 | $48.66K | +4.41% |
| 2019-04-26 | $6.60 | $6.60 | $6.58 | $6.58 | $92.95K | -0.30% |
| 2019-04-25 | $6.699 | $6.699 | $6.60 | $6.60 | $141.62K | -1.48% |
| 2019-04-24 | $6.911 | $6.911 | $6.699 | $6.699 | $255.77K | -4.09% |
| 2019-04-23 | $6.922 | $6.985 | $6.922 | $6.985 | $168.00K | +0.91% |
| 2019-04-22 | $6.259 | $6.922 | $6.259 | $6.922 | $318.04K | +10.52% |
| 2019-04-21 | $7.08 | $7.08 | $6.263 | $6.263 | $524.93K | -11.26% |
| 2019-04-20 | $7.254 | $7.254 | $7.058 | $7.058 | $215.28K | -2.54% |
| 2019-04-19 | $7.639 | $7.639 | $7.242 | $7.242 | $315.95K | -4.72% |
| 2019-04-18 | $7.451 | $7.601 | $7.451 | $7.601 | $1.04M | +2.03% |
| 2019-04-17 | $6.334 | $7.45 | $6.334 | $7.45 | $657.51K | +17.40% |
| 2019-04-16 | $6.396 | $6.396 | $6.346 | $6.346 | $1.02M | -0.78% |
| 2019-04-15 | $5.824 | $6.396 | $5.824 | $6.396 | $667.63K | +9.82% |
| 2019-04-14 | $4.66 | $5.824 | $4.66 | $5.824 | $609.74K | +21.74% |
| 2019-04-13 | $4.54 | $4.784 | $4.54 | $4.784 | $103.95K | +4.87% |
| 2019-04-12 | $4.361 | $4.562 | $4.361 | $4.562 | $103.17K | +4.75% |
| 2019-04-11 | $4.365 | $4.365 | $4.355 | $4.355 | $47.72K | +0.74% |
| 2019-04-10 | $4.206 | $4.323 | $4.206 | $4.323 | $109.91K | +1.41% |
| 2019-04-09 | $4.163 | $4.263 | $4.163 | $4.263 | $36.81K | +4.10% |
| 2019-04-08 | $4.353 | $4.353 | $4.095 | $4.095 | $138.94K | -5.93% |
| 2019-04-07 | $4.214 | $4.353 | $4.214 | $4.353 | $96.58K | +3.30% |
| 2019-04-06 | $4.243 | $4.243 | $4.214 | $4.214 | $70.80K | -0.85% |
| 2019-04-05 | $4.134 | $4.25 | $4.134 | $4.25 | $47.30K | +5.62% |
| 2019-04-04 | $4.285 | $4.285 | $4.024 | $4.024 | $71.70K | -6.09% |
| 2019-04-03 | $4.344 | $4.344 | $4.285 | $4.285 | $92.39K | -4.63% |
| 2019-04-02 | $4.138 | $4.493 | $4.138 | $4.493 | $244.50K | +8.47% |
| 2019-04-01 | $4.118 | $4.142 | $4.118 | $4.142 | $69.84K | +0.58% |
| 2019-03-31 | $3.964 | $4.118 | $3.964 | $4.118 | $73.81K | +3.75% |
| 2019-03-30 | $3.891 | $3.969 | $3.891 | $3.969 | $32.21K | +0.23% |
| 2019-03-29 | $3.836 | $3.96 | $3.836 | $3.96 | $72.64K | +4.21% |
| 2019-03-28 | $3.94 | $3.94 | $3.80 | $3.80 | $68.91K | -3.55% |
| 2019-03-27 | $3.878 | $3.94 | $3.878 | $3.94 | $17.77K | +3.20% |
| 2019-03-26 | $3.866 | $3.866 | $3.818 | $3.818 | $14.98K | -1.60% |
| 2019-03-25 | $3.907 | $3.907 | $3.88 | $3.88 | $11.41K | -0.39% |
| 2019-03-24 | $3.905 | $3.905 | $3.895 | $3.895 | $12.11K | -0.26% |
| 2019-03-23 | $3.908 | $3.908 | $3.905 | $3.905 | $6.12K | -1.64% |
| 2019-03-22 | $3.97 | $3.97 | $3.97 | $3.97 | $11.08K | +1.09% |
| 2019-03-21 | $3.946 | $3.946 | $3.927 | $3.927 | $26.88K | -0.41% |
| 2019-03-20 | $3.952 | $3.952 | $3.943 | $3.943 | $16.89K | -0.93% |
| 2019-03-19 | $3.95 | $3.98 | $3.95 | $3.98 | $5.21K | +0.63% |
| 2019-03-18 | $3.948 | $3.955 | $3.948 | $3.955 | $7.20K | +0.18% |
| 2019-03-17 | $3.85 | $3.948 | $3.85 | $3.948 | $6.26K | +2.65% |
| 2019-03-16 | $3.90 | $3.90 | $3.846 | $3.846 | $28.40K | -1.38% |
| 2019-03-15 | $3.931 | $3.931 | $3.90 | $3.90 | $6.48K | -1.19% |
| 2019-03-14 | $3.83 | $3.947 | $3.83 | $3.947 | $7.34K | +3.03% |
| 2019-03-13 | $3.823 | $3.831 | $3.823 | $3.831 | $16.08K | +0.21% |
| 2019-03-12 | $3.888 | $3.888 | $3.823 | $3.823 | $46.09K | -2.62% |
| 2019-03-11 | $3.985 | $3.985 | $3.926 | $3.926 | $11.69K | -1.85% |
| 2019-03-10 | $3.92 | $4.00 | $3.92 | $4.00 | $64.96K | +2.09% |
| 2019-03-09 | $3.93 | $3.93 | $3.918 | $3.918 | $60.16K | -0.63% |
| 2019-03-08 | $3.921 | $3.943 | $3.921 | $3.943 | $20.52K | +0.69% |
| 2019-03-07 | $4.082 | $4.082 | $3.916 | $3.916 | $53.96K | -4.07% |
| 2019-03-06 | $3.999 | $4.082 | $3.999 | $4.082 | $70.56K | +1.34% |
| 2019-03-05 | $3.913 | $4.028 | $3.913 | $4.028 | $21.59K | +2.94% |
| 2019-03-04 | $3.963 | $3.963 | $3.913 | $3.913 | $8.94K | -1.29% |
| 2019-03-03 | $3.978 | $3.978 | $3.964 | $3.964 | $16.80K | -0.65% |
| 2019-03-02 | $4.055 | $4.055 | $3.99 | $3.99 | $20.10K | -2.01% |
| 2019-03-01 | $4.131 | $4.131 | $4.072 | $4.072 | $28.48K | -1.17% |
| 2019-02-28 | $4.067 | $4.12 | $4.067 | $4.12 | $10.36K | +0.10% |
| 2019-02-27 | $4.002 | $4.116 | $4.002 | $4.116 | $53.96K | +2.36% |
| 2019-02-26 | $3.991 | $4.021 | $3.991 | $4.021 | $7.26K | +0.73% |
| 2019-02-25 | $3.976 | $3.992 | $3.976 | $3.992 | $30.35K | +0.38% |
| 2019-02-24 | $4.132 | $4.132 | $3.977 | $3.977 | $63.08K | -3.75% |
| 2019-02-23 | $4.116 | $4.132 | $4.116 | $4.132 | $15.50K | +0.78% |
| 2019-02-22 | $4.104 | $4.104 | $4.10 | $4.10 | $15.91K | +0.07% |
| 2019-02-21 | $4.119 | $4.119 | $4.097 | $4.097 | $17.45K | -0.56% |
| 2019-02-20 | $4.10 | $4.12 | $4.10 | $4.12 | $19.34K | -1.90% |
| 2019-02-19 | $4.11 | $4.20 | $4.11 | $4.20 | $68.58K | +2.92% |
| 2019-02-18 | $4.009 | $4.081 | $4.009 | $4.081 | $40.75K | +1.80% |
| 2019-02-17 | $4.006 | $4.009 | $4.006 | $4.009 | $22.56K | -1.38% |
| 2019-02-16 | $3.995 | $4.065 | $3.995 | $4.065 | $21.06K | +1.75% |
| 2019-02-15 | $3.959 | $3.995 | $3.959 | $3.995 | $74.24K | +0.18% |
| 2019-02-14 | $3.78 | $3.988 | $3.78 | $3.988 | $15.34K | +4.89% |
| 2019-02-13 | $3.878 | $3.878 | $3.802 | $3.802 | $24.61K | -1.96% |
| 2019-02-12 | $3.807 | $3.878 | $3.807 | $3.878 | $4.81K | +1.97% |
| 2019-02-11 | $3.909 | $3.909 | $3.803 | $3.803 | $7.49K | +0.05% |
| 2019-02-10 | $3.975 | $3.975 | $3.801 | $3.801 | $10.60K | -4.43% |
| 2019-02-09 | $4.011 | $4.011 | $3.977 | $3.977 | $10.85K | -0.85% |
| 2019-02-08 | $3.831 | $4.011 | $3.831 | $4.011 | $19.96K | +4.70% |
| 2019-02-07 | $3.831 | $3.831 | $3.831 | $3.831 | $1.81K | +0.00% |
| 2019-02-06 | $3.824 | $3.831 | $3.824 | $3.831 | $10.12K | -2.47% |
| 2019-02-05 | $3.882 | $3.928 | $3.882 | $3.928 | $1.22K | +3.10% |
| 2019-02-04 | $3.666 | $3.81 | $3.666 | $3.81 | $8.11K | +3.53% |
| 2019-02-03 | $3.745 | $3.745 | $3.68 | $3.68 | $6.24K | +1.35% |
| 2019-02-02 | $3.574 | $3.631 | $3.574 | $3.631 | $4.24K | +1.99% |
| 2019-02-01 | $3.521 | $3.56 | $3.521 | $3.56 | $4.95K | +1.25% |
| 2019-01-31 | $3.65 | $3.65 | $3.516 | $3.516 | $4.29K | -1.37% |
| 2019-01-30 | $3.511 | $3.565 | $3.511 | $3.565 | $2.73K | +1.54% |
| 2019-01-29 | $3.694 | $3.694 | $3.511 | $3.511 | $7.84K | -4.95% |
| 2019-01-28 | $3.678 | $3.694 | $3.678 | $3.694 | $26.97K | -1.02% |
| 2019-01-27 | $3.686 | $3.732 | $3.686 | $3.732 | $12.58K | +1.52% |
| 2019-01-26 | $3.75 | $3.75 | $3.676 | $3.676 | $11.11K | -2.03% |
| 2019-01-25 | $3.743 | $3.752 | $3.743 | $3.752 | $7.47K | +0.24% |
| 2019-01-24 | $3.823 | $3.823 | $3.743 | $3.743 | $8.17K | -1.76% |
| 2019-01-23 | $3.986 | $3.986 | $3.81 | $3.81 | $24.78K | -4.75% |
| 2019-01-22 | $3.839 | $4.00 | $3.839 | $4.00 | $4.50K | +0.10% |
| 2019-01-21 | $3.802 | $3.996 | $3.802 | $3.996 | $4.97K | +5.16% |
| 2019-01-20 | $4.015 | $4.015 | $3.80 | $3.80 | $14.65K | -5.68% |
| 2019-01-19 | $3.997 | $4.029 | $3.997 | $4.029 | $18.60K | +4.57% |
| 2019-01-18 | $3.881 | $3.881 | $3.853 | $3.853 | $10.73K | +2.20% |
| 2019-01-17 | $3.744 | $3.77 | $3.744 | $3.77 | $28.26K | -0.40% |
| 2019-01-16 | $3.84 | $3.84 | $3.785 | $3.785 | $6.30K | +2.32% |
| 2019-01-15 | $3.687 | $3.699 | $3.687 | $3.699 | $51.47K | -0.03% |
| 2019-01-14 | $3.688 | $3.70 | $3.688 | $3.70 | $11.77K | +5.38% |
| 2019-01-13 | $3.686 | $3.686 | $3.511 | $3.511 | $9.45K | -5.11% |
| 2019-01-12 | $3.676 | $3.70 | $3.676 | $3.70 | $14.06K | +0.65% |
| 2019-01-11 | $3.70 | $3.70 | $3.676 | $3.676 | $7.68K | -0.65% |
| 2019-01-10 | $3.827 | $3.827 | $3.70 | $3.70 | $13.41K | -4.15% |
| 2019-01-09 | $3.783 | $3.86 | $3.783 | $3.86 | $7.94K | +2.55% |
| 2019-01-08 | $3.752 | $3.764 | $3.752 | $3.764 | $16.63K | -1.13% |
| 2019-01-07 | $3.75 | $3.807 | $3.75 | $3.807 | $4.82K | +2.23% |
| 2019-01-06 | $3.781 | $3.781 | $3.724 | $3.724 | $5.80K | -2.51% |
| 2019-01-05 | $3.787 | $3.82 | $3.787 | $3.82 | $9.86K | +0.47% |
| 2019-01-04 | $3.887 | $3.887 | $3.802 | $3.802 | $15.35K | -2.64% |
| 2019-01-03 | $3.80 | $3.905 | $3.80 | $3.905 | $15.23K | +2.55% |
| 2019-01-02 | $3.838 | $3.838 | $3.808 | $3.808 | $15.60K | -0.78% |
| 2019-01-01 | $3.759 | $3.838 | $3.759 | $3.838 | $16.64K | +2.35% |
Frequently asked questions
What was the Filecoin price on January 1, 2019?
FIL opened 2019-01-01 at $3.759 and closed that day at $3.838.
What was the highest price of Filecoin in 2019?
The highest was $10.377 on 2019-05-05; the lowest was $3.511 on 2019-01-29.
How much did Filecoin change in 2019?
FIL moved +70.20% in 2019, from $3.759 to $6.398.
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.