Filecoin price history in 2020
In 2020 Filecoin (FIL) went from $6.38 on 2020-01-01 to $24.3218 on 2020-12-31, a change of +281.22%. The highest price was $237.00 on 2020-10-15 and the lowest $3.80 on 2020-03-12. About $975.17M was traded across the year. The best day was 2020-10-15 (+132.52%) and the worst 2020-03-12 (-32.00%).
$6.38Open · 2020-01-01
$24.3218Close · 2020-12-31
$237.00High · 2020-10-15
$3.80Low · 2020-03-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $6.38 | $7.599 | $6.313 | $6.95 | $1.11M | +8.93% |
| February | $6.95 | $7.267 | $6.023 | $6.198 | $1.79M | -10.82% |
| March | $6.191 | $7.485 | $3.80 | $7.417 | $2.36M | +19.80% |
| April | $7.389 | $8.387 | $7.115 | $7.432 | $1.57M | +0.58% |
| May | $7.42 | $12.05 | $7.419 | $12.05 | $2.44M | +62.40% |
| June | $11.963 | $15.022 | $10.83 | $14.024 | $17.40M | +17.23% |
| July | $14.028 | $24.14 | $14.028 | $19.10 | $132.07M | +36.16% |
| August | $19.13 | $24.95 | $18.88 | $23.75 | $77.23M | +24.15% |
| September | $23.74 | $24.35 | $15.23 | $23.42 | $69.17M | -1.35% |
| October | $23.42 | $237.00 | $20.78 | $31.2885 | $209.14M | +33.60% |
| November | $31.30 | $35.20 | $26.70 | $30.3806 | $130.25M | -2.94% |
| December | $30.39 | $33.57 | $20.00 | $24.3218 | $330.64M | -19.97% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $21.50 | $26.23 | $21.094 | $24.3218 | $5.19M | +13.04% |
| 2020-12-30 | $20.45 | $21.98 | $20.23 | $21.5154 | $2.51M | +5.16% |
| 2020-12-29 | $22.02 | $22.24 | $20.00 | $20.4592 | $2.78M | -6.86% |
| 2020-12-28 | $22.27 | $23.10 | $21.90 | $21.9664 | $2.12M | -2.20% |
| 2020-12-27 | $23.51 | $23.66 | $22.13 | $22.4594 | $10.85M | -4.46% |
| 2020-12-26 | $23.62 | $23.98 | $22.65 | $23.5084 | $10.28M | -1.91% |
| 2020-12-25 | $24.03 | $24.59 | $23.48 | $23.9653 | $10.87M | +0.48% |
| 2020-12-24 | $22.94 | $24.42 | $22.12 | $23.8501 | $16.19M | +5.18% |
| 2020-12-23 | $23.58 | $24.45 | $21.70 | $22.6755 | $21.11M | -8.05% |
| 2020-12-22 | $25.03 | $25.62 | $24.40 | $24.6604 | $4.40M | -1.87% |
| 2020-12-21 | $26.42 | $26.43 | $24.41 | $25.1301 | $24.03M | -11.65% |
| 2020-12-20 | $28.20 | $28.46 | $27.97 | $28.4445 | $1.94M | +0.98% |
| 2020-12-19 | $28.37 | $28.48 | $28.06 | $28.1697 | $9.25M | -0.80% |
| 2020-12-18 | $28.49 | $28.90 | $28.13 | $28.3955 | $11.51M | -0.39% |
| 2020-12-17 | $28.90 | $29.31 | $28.36 | $28.5058 | $14.13M | -0.97% |
| 2020-12-16 | $29.31 | $29.50 | $27.96 | $28.7862 | $19.40M | -1.61% |
| 2020-12-15 | $29.55 | $30.20 | $29.03 | $29.2582 | $12.69M | -0.92% |
| 2020-12-14 | $29.86 | $30.80 | $29.11 | $29.5298 | $13.02M | -1.38% |
| 2020-12-13 | $30.17 | $30.51 | $29.84 | $29.9439 | $7.75M | -0.60% |
| 2020-12-12 | $30.24 | $30.88 | $30.01 | $30.1234 | $7.54M | -0.26% |
| 2020-12-11 | $30.57 | $30.99 | $29.80 | $30.2015 | $11.30M | -1.22% |
| 2020-12-10 | $30.73 | $32.53 | $29.95 | $30.5739 | $22.37M | -0.12% |
| 2020-12-09 | $30.73 | $31.90 | $30.21 | $30.6104 | $17.53M | +0.70% |
| 2020-12-08 | $30.86 | $31.44 | $29.75 | $30.3986 | $15.76M | -0.94% |
| 2020-12-07 | $29.82 | $33.57 | $29.75 | $30.6872 | $20.48M | +3.69% |
| 2020-12-06 | $29.50 | $29.95 | $29.01 | $29.5943 | $6.64M | -0.25% |
| 2020-12-05 | $29.04 | $30.17 | $28.9375 | $29.6699 | $4.98M | +2.16% |
| 2020-12-04 | $30.42 | $30.52 | $29.00 | $29.0427 | $2.96M | -3.41% |
| 2020-12-03 | $30.61 | $30.72 | $29.74 | $30.0685 | $9.91M | -1.71% |
| 2020-12-02 | $30.303 | $31.30 | $30.0946 | $30.5907 | $6.02M | +0.88% |
| 2020-12-01 | $30.39 | $32.00 | $29.84 | $30.3232 | $5.12M | -0.19% |
| 2020-11-30 | $29.97 | $30.85 | $29.97 | $30.3806 | $3.58M | +1.34% |
| 2020-11-29 | $29.91 | $30.20 | $29.75 | $29.9789 | $1.99M | +0.25% |
| 2020-11-28 | $29.91 | $30.33 | $29.64 | $29.9039 | $2.29M | -0.04% |
| 2020-11-27 | $29.88 | $30.48 | $29.31 | $29.9153 | $3.21M | +0.19% |
| 2020-11-26 | $31.00 | $32.01 | $28.90 | $29.8573 | $7.28M | -3.73% |
| 2020-11-25 | $29.73 | $35.20 | $29.55 | $31.0148 | $9.99M | +4.36% |
| 2020-11-24 | $29.18 | $30.78 | $29.04 | $29.7196 | $5.01M | +1.95% |
| 2020-11-23 | $28.99 | $29.49 | $28.77 | $29.1498 | $2.57M | +0.52% |
| 2020-11-22 | $29.96 | $30.18 | $28.69 | $28.9981 | $4.31M | -2.94% |
| 2020-11-21 | $29.03 | $30.97 | $28.81 | $29.8777 | $4.21M | +2.96% |
| 2020-11-20 | $28.83 | $29.95 | $28.72 | $29.0179 | $3.51M | +0.69% |
| 2020-11-19 | $28.82 | $29.33 | $28.42 | $28.8181 | $2.46M | +0.06% |
| 2020-11-18 | $29.09 | $29.77 | $27.93 | $28.8003 | $4.27M | -0.99% |
| 2020-11-17 | $27.46 | $29.99 | $26.70 | $29.0878 | $6.90M | +6.05% |
| 2020-11-16 | $27.69 | $28.00 | $27.24 | $27.4271 | $3.42M | -0.93% |
| 2020-11-15 | $29.27 | $29.30 | $27.42 | $27.6848 | $3.31M | -5.44% |
| 2020-11-14 | $29.19 | $29.47 | $28.43 | $29.2786 | $3.02M | +0.37% |
| 2020-11-13 | $29.46 | $29.99 | $29.12 | $29.172 | $3.35M | -0.98% |
| 2020-11-12 | $30.03 | $30.38 | $28.60 | $29.4593 | $2.95M | -1.88% |
| 2020-11-11 | $30.34 | $30.95 | $29.79 | $30.0237 | $3.64M | -1.02% |
| 2020-11-10 | $31.53 | $31.53 | $29.80 | $30.334 | $7.96M | -3.53% |
| 2020-11-09 | $30.76 | $32.41 | $30.37 | $31.4448 | $6.04M | +2.32% |
| 2020-11-08 | $29.95 | $31.21 | $29.74 | $30.7316 | $2.60M | +2.70% |
| 2020-11-07 | $31.74 | $33.26 | $29.43 | $29.9246 | $7.01M | -5.60% |
| 2020-11-06 | $29.37 | $33.01 | $29.20 | $31.7006 | $6.48M | +7.93% |
| 2020-11-05 | $28.87 | $30.33 | $28.42 | $29.3705 | $3.72M | +1.73% |
| 2020-11-04 | $28.85 | $29.50 | $28.19 | $28.8703 | $3.19M | +0.21% |
| 2020-11-03 | $29.64 | $29.68 | $27.90 | $28.811 | $4.29M | -2.86% |
| 2020-11-02 | $31.76 | $31.93 | $29.36 | $29.6606 | $4.55M | -6.33% |
| 2020-11-01 | $31.30 | $32.00 | $30.29 | $31.6639 | $3.13M | +1.20% |
| 2020-10-31 | $29.20 | $32.66 | $28.31 | $31.2885 | $5.09M | +7.18% |
| 2020-10-30 | $32.65 | $32.65 | $28.60 | $29.1915 | $7.51M | -10.53% |
| 2020-10-29 | $33.63 | $34.19 | $31.82 | $32.6284 | $5.71M | -3.15% |
| 2020-10-28 | $35.18 | $36.39 | $32.63 | $33.6897 | $4.50M | -4.16% |
| 2020-10-27 | $33.81 | $37.85 | $32.08 | $35.1534 | $4.37M | +3.91% |
| 2020-10-26 | $38.60 | $40.28 | $31.99 | $33.8309 | $8.94M | -12.25% |
| 2020-10-25 | $25.70 | $39.62 | $25.28 | $38.5521 | $11.61M | +49.57% |
| 2020-10-24 | $23.87 | $26.72 | $22.00 | $25.7753 | $4.06M | +7.75% |
| 2020-10-23 | $23.70 | $25.67 | $20.78 | $23.921 | $3.33M | +0.76% |
| 2020-10-22 | $26.50 | $26.86 | $22.68 | $23.7407 | $3.16M | -10.60% |
| 2020-10-21 | $31.00 | $31.88 | $26.52 | $26.5547 | $3.11M | -14.82% |
| 2020-10-20 | $33.94 | $33.99 | $30.15 | $31.1734 | $2.67M | -8.09% |
| 2020-10-19 | $32.44 | $34.95 | $30.00 | $33.9184 | $6.06M | +4.62% |
| 2020-10-18 | $42.22 | $42.26 | $31.66 | $32.4196 | $5.62M | -23.38% |
| 2020-10-17 | $44.44 | $50.64 | $40.30 | $42.3141 | $9.00M | -4.81% |
| 2020-10-16 | $62.41 | $73.15 | $40.11 | $44.4541 | $56.06M | -28.74% |
| 2020-10-15 | $33.00 | $237.00 | $33.00 | $62.3856 | $33.39M | +132.52% |
| 2020-10-14 | $26.83 | $26.83 | $26.83 | $26.83 | — | +0.00% |
| 2020-10-13 | $26.83 | $26.83 | $26.83 | $26.83 | — | +0.00% |
| 2020-10-12 | $26.83 | $26.83 | $26.83 | $26.83 | — | -16.55% |
| 2020-10-11 | $34.11 | $34.11 | $32.15 | $32.15 | $206.11K | +19.83% |
| 2020-10-10 | $24.23 | $26.83 | $24.23 | $26.83 | $4.41M | +10.73% |
| 2020-10-09 | $22.04 | $24.23 | $22.04 | $24.23 | $4.95M | +9.94% |
| 2020-10-08 | $21.30 | $22.04 | $21.30 | $22.04 | $3.16M | +3.47% |
| 2020-10-07 | $21.56 | $21.56 | $21.30 | $21.30 | $2.97M | -1.11% |
| 2020-10-06 | $22.68 | $22.68 | $21.54 | $21.54 | $2.81M | -4.98% |
| 2020-10-05 | $23.50 | $23.50 | $22.67 | $22.67 | $3.05M | -3.53% |
| 2020-10-04 | $22.11 | $23.50 | $22.11 | $23.50 | $2.18M | +6.29% |
| 2020-10-03 | $22.24 | $22.24 | $22.11 | $22.11 | $1.51M | -0.63% |
| 2020-10-02 | $22.77 | $22.77 | $22.25 | $22.25 | $5.58M | -2.28% |
| 2020-10-01 | $23.42 | $23.42 | $22.77 | $22.77 | $4.13M | -2.78% |
| 2020-09-30 | $22.84 | $23.42 | $22.84 | $23.42 | $4.02M | +2.54% |
| 2020-09-29 | $18.11 | $22.84 | $18.11 | $22.84 | $5.90M | +26.12% |
| 2020-09-28 | $15.23 | $18.11 | $15.23 | $18.11 | $7.81M | +18.44% |
| 2020-09-27 | $16.12 | $16.12 | $15.29 | $15.29 | $1.95M | -5.03% |
| 2020-09-26 | $16.06 | $16.10 | $16.06 | $16.10 | $1.46M | +0.25% |
| 2020-09-25 | $15.82 | $16.06 | $15.82 | $16.06 | $1.60M | +1.52% |
| 2020-09-24 | $15.53 | $15.82 | $15.53 | $15.82 | $1.61M | +1.87% |
| 2020-09-23 | $16.28 | $16.28 | $15.53 | $15.53 | $1.38M | -4.61% |
| 2020-09-22 | $15.32 | $16.28 | $15.32 | $16.28 | $614.22K | +6.27% |
| 2020-09-21 | $17.05 | $17.05 | $15.32 | $15.32 | $1.66M | -10.20% |
| 2020-09-20 | $18.50 | $18.50 | $17.06 | $17.06 | $971.93K | -8.03% |
| 2020-09-19 | $18.86 | $18.86 | $18.55 | $18.55 | $756.92K | -1.64% |
| 2020-09-18 | $18.92 | $18.92 | $18.86 | $18.86 | $2.03M | -0.26% |
| 2020-09-17 | $18.17 | $18.91 | $18.17 | $18.91 | $1.91M | +4.07% |
| 2020-09-16 | $18.27 | $18.27 | $18.17 | $18.17 | $1.56M | -0.27% |
| 2020-09-15 | $18.51 | $18.51 | $18.22 | $18.22 | $1.97M | -1.57% |
| 2020-09-14 | $18.51 | $18.51 | $18.51 | $18.51 | $2.06M | +0.05% |
| 2020-09-13 | $18.70 | $18.70 | $18.50 | $18.50 | $1.86M | -1.12% |
| 2020-09-12 | $19.25 | $19.25 | $18.71 | $18.71 | $1.70M | -2.75% |
| 2020-09-11 | $20.73 | $20.73 | $19.24 | $19.24 | $3.47M | -7.05% |
| 2020-09-10 | $21.17 | $21.17 | $20.70 | $20.70 | $2.06M | -2.17% |
| 2020-09-09 | $20.90 | $21.16 | $20.90 | $21.16 | $1.54M | +1.24% |
| 2020-09-08 | $21.28 | $21.28 | $20.90 | $20.90 | $1.16M | -1.74% |
| 2020-09-07 | $21.19 | $21.27 | $21.19 | $21.27 | $1.69M | +0.38% |
| 2020-09-06 | $20.68 | $21.19 | $20.68 | $21.19 | $1.41M | +2.47% |
| 2020-09-05 | $21.92 | $21.92 | $20.68 | $20.68 | $1.91M | -5.70% |
| 2020-09-04 | $21.88 | $21.93 | $21.88 | $21.93 | $2.56M | +0.18% |
| 2020-09-03 | $23.86 | $23.86 | $21.89 | $21.89 | $3.36M | -8.14% |
| 2020-09-02 | $24.34 | $24.34 | $23.83 | $23.83 | $2.74M | -2.14% |
| 2020-09-01 | $23.74 | $24.35 | $23.74 | $24.35 | $4.43M | +2.53% |
| 2020-08-31 | $24.01 | $24.01 | $23.75 | $23.75 | $2.52M | -1.00% |
| 2020-08-30 | $24.83 | $24.83 | $23.99 | $23.99 | $3.70M | -3.34% |
| 2020-08-29 | $24.95 | $24.95 | $24.82 | $24.82 | $2.73M | -0.32% |
| 2020-08-28 | $23.14 | $24.90 | $23.14 | $24.90 | $4.59M | +7.65% |
| 2020-08-27 | $21.80 | $23.13 | $21.80 | $23.13 | $3.36M | +6.10% |
| 2020-08-26 | $23.28 | $23.28 | $21.80 | $21.80 | $2.90M | -6.36% |
| 2020-08-25 | $23.24 | $23.28 | $23.24 | $23.28 | $2.92M | +0.13% |
| 2020-08-24 | $22.54 | $23.25 | $22.54 | $23.25 | $6.09M | +3.15% |
| 2020-08-23 | $20.70 | $22.54 | $20.70 | $22.54 | $3.09M | +8.89% |
| 2020-08-22 | $19.64 | $20.70 | $19.64 | $20.70 | $1.62M | +5.34% |
| 2020-08-21 | $20.38 | $20.38 | $19.65 | $19.65 | $1.78M | -3.58% |
| 2020-08-20 | $20.51 | $20.51 | $20.38 | $20.38 | $1.17M | -0.63% |
| 2020-08-19 | $18.88 | $20.51 | $18.88 | $20.51 | $2.91M | +8.63% |
| 2020-08-18 | $19.43 | $19.43 | $18.88 | $18.88 | $1.29M | -2.83% |
| 2020-08-17 | $19.71 | $19.71 | $19.43 | $19.43 | $1.87M | -1.37% |
| 2020-08-16 | $19.67 | $19.70 | $19.67 | $19.70 | $1.11M | +0.15% |
| 2020-08-15 | $20.04 | $20.04 | $19.67 | $19.67 | $1.21M | -1.85% |
| 2020-08-14 | $20.77 | $20.77 | $20.04 | $20.04 | $2.02M | -3.51% |
| 2020-08-13 | $19.79 | $20.77 | $19.79 | $20.77 | $1.77M | +4.90% |
| 2020-08-12 | $19.13 | $19.80 | $19.13 | $19.80 | $1.55M | +3.45% |
| 2020-08-11 | $20.74 | $20.74 | $19.14 | $19.14 | $3.00M | -7.67% |
| 2020-08-10 | $20.88 | $20.88 | $20.73 | $20.73 | $2.49M | -0.72% |
| 2020-08-09 | $21.05 | $21.05 | $20.88 | $20.88 | $2.47M | -0.85% |
| 2020-08-08 | $21.36 | $21.36 | $21.06 | $21.06 | $1.28M | -1.31% |
| 2020-08-07 | $22.34 | $22.34 | $21.34 | $21.34 | $2.49M | -4.48% |
| 2020-08-06 | $21.00 | $22.34 | $21.00 | $22.34 | $2.47M | +6.38% |
| 2020-08-05 | $20.38 | $21.00 | $20.38 | $21.00 | $1.56M | +3.04% |
| 2020-08-04 | $20.29 | $20.38 | $20.29 | $20.38 | $2.09M | +0.39% |
| 2020-08-03 | $21.24 | $21.24 | $20.30 | $20.30 | $2.64M | -4.52% |
| 2020-08-02 | $22.19 | $22.19 | $21.26 | $21.26 | $3.25M | -4.19% |
| 2020-08-01 | $19.13 | $22.19 | $19.13 | $22.19 | $3.27M | +16.18% |
| 2020-07-31 | $19.24 | $19.24 | $19.10 | $19.10 | $2.32M | -0.73% |
| 2020-07-30 | $18.97 | $19.24 | $18.97 | $19.24 | $2.16M | +1.53% |
| 2020-07-29 | $18.88 | $18.95 | $18.88 | $18.95 | $2.46M | +0.26% |
| 2020-07-28 | $19.24 | $19.24 | $18.90 | $18.90 | $2.63M | -1.77% |
| 2020-07-27 | $19.41 | $19.41 | $19.24 | $19.24 | $2.52M | -0.93% |
| 2020-07-26 | $17.60 | $19.42 | $17.60 | $19.42 | $4.10M | +10.34% |
| 2020-07-25 | $16.88 | $17.60 | $16.88 | $17.60 | $2.25M | +4.20% |
| 2020-07-24 | $17.49 | $17.49 | $16.89 | $16.89 | $2.18M | -3.43% |
| 2020-07-23 | $17.59 | $17.59 | $17.49 | $17.49 | $2.65M | -0.57% |
| 2020-07-22 | $18.04 | $18.04 | $17.59 | $17.59 | $2.53M | -2.49% |
| 2020-07-21 | $17.77 | $18.04 | $17.77 | $18.04 | $3.59M | +1.41% |
| 2020-07-20 | $18.85 | $18.85 | $17.79 | $17.79 | $2.76M | -5.62% |
| 2020-07-19 | $18.76 | $18.85 | $18.76 | $18.85 | $2.65M | +0.43% |
| 2020-07-18 | $18.25 | $18.77 | $18.25 | $18.77 | $1.69M | +2.85% |
| 2020-07-17 | $18.11 | $18.25 | $18.11 | $18.25 | $4.18M | +0.77% |
| 2020-07-16 | $19.16 | $19.16 | $18.11 | $18.11 | $2.98M | -5.48% |
| 2020-07-15 | $19.96 | $19.96 | $19.16 | $19.16 | $3.28M | -4.01% |
| 2020-07-14 | $19.90 | $19.96 | $19.90 | $19.96 | $3.30M | +0.40% |
| 2020-07-13 | $20.50 | $20.50 | $19.88 | $19.88 | $5.80M | -3.21% |
| 2020-07-12 | $19.39 | $20.54 | $19.39 | $20.54 | $7.39M | +5.77% |
| 2020-07-11 | $21.57 | $21.57 | $19.42 | $19.42 | $4.96M | -10.01% |
| 2020-07-10 | $23.07 | $23.07 | $21.58 | $21.58 | $6.08M | -6.34% |
| 2020-07-09 | $24.14 | $24.14 | $23.04 | $23.04 | $7.22M | -4.52% |
| 2020-07-08 | $23.19 | $24.13 | $23.19 | $24.13 | $7.50M | +4.23% |
| 2020-07-07 | $22.29 | $23.15 | $22.29 | $23.15 | $4.72M | +3.86% |
| 2020-07-06 | $20.179 | $22.29 | $20.179 | $22.29 | $5.53M | +10.46% |
| 2020-07-05 | $20.222 | $20.222 | $20.179 | $20.179 | $5.38M | +0.14% |
| 2020-07-04 | $21.845 | $21.845 | $20.15 | $20.15 | $13.27M | -7.72% |
| 2020-07-03 | $15.014 | $21.835 | $15.014 | $21.835 | $8.75M | +45.43% |
| 2020-07-02 | $14.953 | $15.014 | $14.953 | $15.014 | $2.68M | -0.00% |
| 2020-07-01 | $14.028 | $15.014 | $14.028 | $15.014 | $2.56M | +7.06% |
| 2020-06-30 | $13.15 | $14.024 | $13.15 | $14.024 | $1.44M | +6.24% |
| 2020-06-29 | $11.88 | $13.20 | $11.88 | $13.20 | $714.83K | +11.11% |
| 2020-06-28 | $11.162 | $11.88 | $11.162 | $11.88 | $510.41K | +6.43% |
| 2020-06-27 | $11.33 | $11.33 | $11.162 | $11.162 | $585.64K | -1.44% |
| 2020-06-26 | $10.83 | $11.325 | $10.83 | $11.325 | $1.17M | +4.57% |
| 2020-06-25 | $11.634 | $11.634 | $10.83 | $10.83 | $1.36M | -6.91% |
| 2020-06-24 | $11.688 | $11.688 | $11.634 | $11.634 | $1.06M | -0.46% |
| 2020-06-23 | $12.086 | $12.086 | $11.688 | $11.688 | $820.91K | -3.25% |
| 2020-06-22 | $11.99 | $12.08 | $11.99 | $12.08 | $1.29M | +0.75% |
| 2020-06-21 | $11.456 | $11.99 | $11.456 | $11.99 | $378.39K | +4.71% |
| 2020-06-20 | $11.75 | $11.75 | $11.451 | $11.451 | $305.13K | -2.58% |
| 2020-06-19 | $11.80 | $11.80 | $11.754 | $11.754 | $420.26K | -0.39% |
| 2020-06-18 | $12.206 | $12.206 | $11.80 | $11.80 | $307.25K | -3.28% |
| 2020-06-17 | $11.693 | $12.20 | $11.693 | $12.20 | $470.75K | +3.65% |
| 2020-06-16 | $12.429 | $12.429 | $11.77 | $11.77 | $759.08K | -5.30% |
| 2020-06-15 | $11.939 | $12.429 | $11.939 | $12.429 | $590.33K | +3.71% |
| 2020-06-14 | $12.587 | $12.587 | $11.984 | $11.984 | $293.84K | -4.89% |
| 2020-06-13 | $13.25 | $13.25 | $12.60 | $12.60 | $179.01K | -4.53% |
| 2020-06-12 | $12.834 | $13.198 | $12.834 | $13.198 | $697.88K | +2.84% |
| 2020-06-11 | $15.022 | $15.022 | $12.834 | $12.834 | $818.55K | -14.22% |
| 2020-06-10 | $14.245 | $14.962 | $14.245 | $14.962 | $1.02M | +4.92% |
| 2020-06-09 | $12.647 | $14.26 | $12.647 | $14.26 | $451.25K | +12.64% |
| 2020-06-08 | $12.221 | $12.66 | $12.221 | $12.66 | $420.52K | +3.39% |
| 2020-06-07 | $12.424 | $12.424 | $12.245 | $12.245 | $95.56K | -1.76% |
| 2020-06-06 | $12.388 | $12.465 | $12.388 | $12.465 | $180.16K | +0.62% |
| 2020-06-05 | $12.501 | $12.501 | $12.388 | $12.388 | $82.46K | -0.90% |
| 2020-06-04 | $12.143 | $12.501 | $12.143 | $12.501 | $255.77K | +2.47% |
| 2020-06-03 | $12.222 | $12.222 | $12.20 | $12.20 | $140.93K | -0.16% |
| 2020-06-02 | $11.916 | $12.22 | $11.916 | $12.22 | $272.45K | +2.47% |
| 2020-06-01 | $11.963 | $11.963 | $11.925 | $11.925 | $311.66K | -1.04% |
| 2020-05-31 | $11.137 | $12.05 | $11.137 | $12.05 | $261.33K | +7.70% |
| 2020-05-30 | $9.893 | $11.189 | $9.893 | $11.189 | $733.74K | +13.10% |
| 2020-05-29 | $9.43 | $9.893 | $9.43 | $9.893 | $126.31K | +4.47% |
| 2020-05-28 | $8.876 | $9.47 | $8.876 | $9.47 | $74.35K | +6.69% |
| 2020-05-27 | $8.52 | $8.876 | $8.52 | $8.876 | $79.99K | +4.42% |
| 2020-05-26 | $8.416 | $8.50 | $8.416 | $8.50 | $27.33K | +0.78% |
| 2020-05-25 | $8.485 | $8.485 | $8.434 | $8.434 | $27.71K | -0.60% |
| 2020-05-24 | $8.391 | $8.485 | $8.391 | $8.485 | $36.60K | +1.01% |
| 2020-05-23 | $8.00 | $8.40 | $8.00 | $8.40 | $22.09K | +5.01% |
| 2020-05-22 | $7.857 | $7.999 | $7.857 | $7.999 | $34.08K | +1.34% |
| 2020-05-21 | $8.142 | $8.142 | $7.893 | $7.893 | $39.05K | -3.40% |
| 2020-05-20 | $8.142 | $8.171 | $8.142 | $8.171 | $19.86K | +0.00% |
| 2020-05-19 | $8.305 | $8.305 | $8.171 | $8.171 | $31.65K | -1.72% |
| 2020-05-18 | $8.265 | $8.314 | $8.265 | $8.314 | $21.08K | +0.41% |
| 2020-05-17 | $8.40 | $8.40 | $8.28 | $8.28 | $129.51K | -1.43% |
| 2020-05-16 | $8.45 | $8.45 | $8.40 | $8.40 | $102.58K | -0.59% |
| 2020-05-15 | $8.38 | $8.45 | $8.38 | $8.45 | $68.05K | +1.33% |
| 2020-05-14 | $8.151 | $8.339 | $8.151 | $8.339 | $99.33K | +2.61% |
| 2020-05-13 | $7.727 | $8.127 | $7.727 | $8.127 | $71.09K | +5.26% |
| 2020-05-12 | $7.582 | $7.721 | $7.582 | $7.721 | $22.08K | +1.71% |
| 2020-05-11 | $7.46 | $7.591 | $7.46 | $7.591 | $10.70K | +2.28% |
| 2020-05-10 | $7.82 | $7.82 | $7.422 | $7.422 | $177.94K | -5.19% |
| 2020-05-09 | $7.803 | $7.828 | $7.803 | $7.828 | $36.54K | +0.32% |
| 2020-05-08 | $7.611 | $7.803 | $7.611 | $7.803 | $31.08K | +2.52% |
| 2020-05-07 | $7.474 | $7.611 | $7.474 | $7.611 | $25.00K | +2.59% |
| 2020-05-06 | $7.561 | $7.561 | $7.419 | $7.419 | $20.79K | -2.05% |
| 2020-05-05 | $7.584 | $7.584 | $7.574 | $7.574 | $22.13K | -0.13% |
| 2020-05-04 | $7.663 | $7.663 | $7.584 | $7.584 | $27.34K | -0.72% |
| 2020-05-03 | $7.566 | $7.639 | $7.566 | $7.639 | $17.77K | +0.86% |
| 2020-05-02 | $7.729 | $7.729 | $7.574 | $7.574 | $20.66K | -2.02% |
| 2020-05-01 | $7.42 | $7.73 | $7.42 | $7.73 | $22.77K | +4.01% |
| 2020-04-30 | $7.576 | $7.576 | $7.432 | $7.432 | $65.59K | -1.39% |
| 2020-04-29 | $7.324 | $7.537 | $7.324 | $7.537 | $55.18K | +3.11% |
| 2020-04-28 | $7.30 | $7.31 | $7.30 | $7.31 | $22.09K | +0.14% |
| 2020-04-27 | $7.335 | $7.335 | $7.30 | $7.30 | $26.84K | -0.48% |
| 2020-04-26 | $7.115 | $7.335 | $7.115 | $7.335 | $24.68K | +2.09% |
| 2020-04-25 | $7.466 | $7.466 | $7.185 | $7.185 | $269.74K | -3.26% |
| 2020-04-24 | $7.521 | $7.521 | $7.427 | $7.427 | $58.46K | -0.97% |
| 2020-04-23 | $7.83 | $7.83 | $7.50 | $7.50 | $39.26K | -4.21% |
| 2020-04-22 | $7.588 | $7.83 | $7.588 | $7.83 | $56.94K | +4.05% |
| 2020-04-21 | $7.626 | $7.626 | $7.525 | $7.525 | $50.54K | -1.32% |
| 2020-04-20 | $7.583 | $7.626 | $7.583 | $7.626 | $42.42K | +0.46% |
| 2020-04-19 | $7.90 | $7.90 | $7.591 | $7.591 | $67.03K | -3.91% |
| 2020-04-18 | $7.583 | $7.90 | $7.583 | $7.90 | $65.48K | +5.04% |
| 2020-04-17 | $7.55 | $7.55 | $7.521 | $7.521 | $22.06K | -0.41% |
| 2020-04-16 | $7.346 | $7.552 | $7.346 | $7.552 | $32.24K | +2.80% |
| 2020-04-15 | $7.451 | $7.451 | $7.346 | $7.346 | $36.40K | -0.94% |
| 2020-04-14 | $7.30 | $7.416 | $7.30 | $7.416 | $14.22K | +1.45% |
| 2020-04-13 | $7.802 | $7.802 | $7.31 | $7.31 | $38.76K | -6.88% |
| 2020-04-12 | $7.592 | $7.85 | $7.592 | $7.85 | $37.67K | +2.96% |
| 2020-04-11 | $7.145 | $7.624 | $7.145 | $7.624 | $37.91K | +6.72% |
| 2020-04-10 | $7.776 | $7.776 | $7.144 | $7.144 | $50.10K | -8.41% |
| 2020-04-09 | $8.048 | $8.048 | $7.80 | $7.80 | $20.92K | -2.66% |
| 2020-04-08 | $7.859 | $8.013 | $7.859 | $8.013 | $20.68K | +1.96% |
| 2020-04-07 | $8.32 | $8.32 | $7.859 | $7.859 | $72.65K | -6.30% |
| 2020-04-06 | $8.05 | $8.387 | $8.05 | $8.387 | $39.17K | +4.19% |
| 2020-04-05 | $8.144 | $8.144 | $8.05 | $8.05 | $16.04K | -1.38% |
| 2020-04-04 | $8.248 | $8.248 | $8.163 | $8.163 | $46.65K | -1.03% |
| 2020-04-03 | $7.685 | $8.248 | $7.685 | $8.248 | $153.17K | +7.21% |
| 2020-04-02 | $7.562 | $7.693 | $7.562 | $7.693 | $55.42K | +1.61% |
| 2020-04-01 | $7.389 | $7.571 | $7.389 | $7.571 | $33.51K | +2.08% |
| 2020-03-31 | $7.485 | $7.485 | $7.417 | $7.417 | $70.55K | -0.91% |
| 2020-03-30 | $7.458 | $7.485 | $7.458 | $7.485 | $83.09K | -0.00% |
| 2020-03-29 | $7.46 | $7.485 | $7.46 | $7.485 | $48.77K | +0.35% |
| 2020-03-28 | $7.268 | $7.459 | $7.268 | $7.459 | $90.99K | +2.63% |
| 2020-03-27 | $7.309 | $7.309 | $7.268 | $7.268 | $67.56K | -0.57% |
| 2020-03-26 | $7.068 | $7.31 | $7.068 | $7.31 | $48.99K | +3.42% |
| 2020-03-25 | $7.032 | $7.068 | $7.032 | $7.068 | $72.72K | +1.04% |
| 2020-03-24 | $6.923 | $6.995 | $6.923 | $6.995 | $98.05K | +0.11% |
| 2020-03-23 | $6.633 | $6.987 | $6.633 | $6.987 | $68.49K | +6.25% |
| 2020-03-22 | $6.382 | $6.576 | $6.382 | $6.576 | $88.20K | +3.06% |
| 2020-03-21 | $6.201 | $6.381 | $6.201 | $6.381 | $75.72K | +2.95% |
| 2020-03-20 | $5.764 | $6.198 | $5.764 | $6.198 | $154.48K | +7.81% |
| 2020-03-19 | $5.329 | $5.749 | $5.329 | $5.749 | $83.45K | +8.00% |
| 2020-03-18 | $5.327 | $5.327 | $5.323 | $5.323 | $90.60K | -0.78% |
| 2020-03-17 | $5.24 | $5.365 | $5.24 | $5.365 | $94.93K | +1.23% |
| 2020-03-16 | $5.399 | $5.399 | $5.30 | $5.30 | $133.34K | -1.76% |
| 2020-03-15 | $5.045 | $5.395 | $5.045 | $5.395 | $160.58K | +6.94% |
| 2020-03-14 | $4.948 | $5.045 | $4.948 | $5.045 | $79.62K | +5.17% |
| 2020-03-13 | $4.521 | $4.797 | $4.521 | $4.797 | $206.50K | +26.24% |
| 2020-03-12 | $5.597 | $5.597 | $3.80 | $3.80 | $206.24K | -32.00% |
| 2020-03-11 | $5.839 | $5.839 | $5.588 | $5.588 | $37.47K | -4.32% |
| 2020-03-10 | $5.636 | $5.84 | $5.636 | $5.84 | $44.50K | +3.73% |
| 2020-03-09 | $6.005 | $6.005 | $5.63 | $5.63 | $61.35K | -5.03% |
| 2020-03-08 | $6.552 | $6.552 | $5.928 | $5.928 | $38.95K | -9.52% |
| 2020-03-07 | $6.50 | $6.552 | $6.50 | $6.552 | $16.14K | +0.21% |
| 2020-03-06 | $6.477 | $6.538 | $6.477 | $6.538 | $22.10K | +1.52% |
| 2020-03-05 | $6.467 | $6.467 | $6.44 | $6.44 | $19.04K | +1.10% |
| 2020-03-04 | $6.284 | $6.37 | $6.284 | $6.37 | $33.40K | +1.69% |
| 2020-03-03 | $6.368 | $6.368 | $6.264 | $6.264 | $10.00K | -1.52% |
| 2020-03-02 | $6.151 | $6.361 | $6.151 | $6.361 | $21.12K | +3.73% |
| 2020-03-01 | $6.191 | $6.191 | $6.132 | $6.132 | $29.90K | -1.06% |
| 2020-02-29 | $6.097 | $6.198 | $6.097 | $6.198 | $14.37K | +1.67% |
| 2020-02-28 | $6.41 | $6.41 | $6.096 | $6.096 | $28.95K | -4.99% |
| 2020-02-27 | $6.036 | $6.416 | $6.036 | $6.416 | $24.48K | +6.52% |
| 2020-02-26 | $6.507 | $6.507 | $6.023 | $6.023 | $59.05K | -7.44% |
| 2020-02-25 | $6.633 | $6.633 | $6.507 | $6.507 | $36.17K | -1.05% |
| 2020-02-24 | $6.84 | $6.84 | $6.576 | $6.576 | $25.70K | -4.70% |
| 2020-02-23 | $6.585 | $6.90 | $6.585 | $6.90 | $125.04K | +4.66% |
| 2020-02-22 | $6.702 | $6.702 | $6.593 | $6.593 | $33.33K | -1.96% |
| 2020-02-21 | $6.828 | $6.828 | $6.725 | $6.725 | $40.81K | -0.27% |
| 2020-02-20 | $6.91 | $6.91 | $6.743 | $6.743 | $93.36K | -2.42% |
| 2020-02-19 | $6.96 | $6.96 | $6.91 | $6.91 | $24.32K | -0.72% |
| 2020-02-18 | $6.941 | $6.96 | $6.941 | $6.96 | $73.25K | +0.29% |
| 2020-02-17 | $7.074 | $7.074 | $6.94 | $6.94 | $59.08K | -1.56% |
| 2020-02-16 | $6.84 | $7.05 | $6.84 | $7.05 | $57.15K | +3.07% |
| 2020-02-15 | $7.229 | $7.229 | $6.84 | $6.84 | $83.90K | -5.37% |
| 2020-02-14 | $7.26 | $7.26 | $7.228 | $7.228 | $91.00K | -0.45% |
| 2020-02-13 | $7.267 | $7.267 | $7.261 | $7.261 | $317.82K | +0.85% |
| 2020-02-12 | $7.021 | $7.20 | $7.021 | $7.20 | $149.67K | +2.86% |
| 2020-02-11 | $6.842 | $7.00 | $6.842 | $7.00 | $30.61K | +1.91% |
| 2020-02-10 | $7.081 | $7.081 | $6.869 | $6.869 | $96.29K | -2.99% |
| 2020-02-09 | $7.188 | $7.188 | $7.081 | $7.081 | $98.26K | -1.49% |
| 2020-02-08 | $7.214 | $7.214 | $7.188 | $7.188 | $40.68K | -0.36% |
| 2020-02-07 | $7.258 | $7.258 | $7.214 | $7.214 | $41.15K | -0.36% |
| 2020-02-06 | $7.028 | $7.24 | $7.028 | $7.24 | $55.87K | +2.39% |
| 2020-02-05 | $6.95 | $7.071 | $6.95 | $7.071 | $20.22K | +1.14% |
| 2020-02-04 | $7.047 | $7.047 | $6.991 | $6.991 | $10.29K | -0.53% |
| 2020-02-03 | $6.968 | $7.028 | $6.968 | $7.028 | $17.20K | +1.53% |
| 2020-02-02 | $7.025 | $7.025 | $6.922 | $6.922 | $33.56K | -1.51% |
| 2020-02-01 | $6.95 | $7.028 | $6.95 | $7.028 | $8.99K | +1.12% |
| 2020-01-31 | $7.134 | $7.134 | $6.95 | $6.95 | $19.55K | -3.30% |
| 2020-01-30 | $7.04 | $7.187 | $7.04 | $7.187 | $25.88K | +2.26% |
| 2020-01-29 | $7.20 | $7.20 | $7.028 | $7.028 | $30.18K | -2.39% |
| 2020-01-28 | $6.922 | $7.20 | $6.922 | $7.20 | $13.83K | +4.42% |
| 2020-01-27 | $6.789 | $6.895 | $6.789 | $6.895 | $15.67K | +1.95% |
| 2020-01-26 | $6.736 | $6.763 | $6.736 | $6.763 | $7.08K | +0.40% |
| 2020-01-25 | $6.896 | $6.896 | $6.736 | $6.736 | $5.97K | -2.97% |
| 2020-01-24 | $6.792 | $6.942 | $6.792 | $6.942 | $19.21K | +2.21% |
| 2020-01-23 | $7.399 | $7.399 | $6.792 | $6.792 | $124.10K | -8.20% |
| 2020-01-22 | $7.559 | $7.559 | $7.399 | $7.399 | $67.37K | -2.63% |
| 2020-01-21 | $7.293 | $7.599 | $7.293 | $7.599 | $84.26K | +4.40% |
| 2020-01-20 | $7.09 | $7.279 | $7.09 | $7.279 | $50.01K | +2.74% |
| 2020-01-19 | $7.108 | $7.108 | $7.085 | $7.085 | $23.85K | -0.77% |
| 2020-01-18 | $6.895 | $7.14 | $6.895 | $7.14 | $55.90K | +3.55% |
| 2020-01-17 | $6.842 | $6.895 | $6.842 | $6.895 | $14.82K | +1.40% |
| 2020-01-16 | $6.84 | $6.84 | $6.80 | $6.80 | $33.53K | -0.23% |
| 2020-01-15 | $6.667 | $6.816 | $6.667 | $6.816 | $112.96K | +2.43% |
| 2020-01-14 | $6.539 | $6.654 | $6.539 | $6.654 | $59.72K | +1.76% |
| 2020-01-13 | $6.60 | $6.60 | $6.539 | $6.539 | $9.17K | -2.62% |
| 2020-01-12 | $6.728 | $6.728 | $6.715 | $6.715 | $22.95K | -0.15% |
| 2020-01-11 | $6.693 | $6.725 | $6.693 | $6.725 | $31.31K | +0.37% |
| 2020-01-10 | $6.313 | $6.70 | $6.313 | $6.70 | $27.86K | +5.03% |
| 2020-01-09 | $6.334 | $6.379 | $6.334 | $6.379 | $36.11K | +0.77% |
| 2020-01-08 | $6.412 | $6.412 | $6.33 | $6.33 | $37.60K | -2.62% |
| 2020-01-07 | $6.373 | $6.50 | $6.373 | $6.50 | $74.91K | +2.20% |
| 2020-01-06 | $6.374 | $6.374 | $6.36 | $6.36 | $17.48K | -1.18% |
| 2020-01-05 | $6.535 | $6.535 | $6.436 | $6.436 | $14.57K | -1.62% |
| 2020-01-04 | $6.393 | $6.542 | $6.393 | $6.542 | $5.28K | +2.22% |
| 2020-01-03 | $6.357 | $6.40 | $6.357 | $6.40 | $9.45K | +0.68% |
| 2020-01-02 | $6.486 | $6.486 | $6.357 | $6.357 | $37.06K | -1.91% |
| 2020-01-01 | $6.38 | $6.481 | $6.38 | $6.481 | $21.19K | +1.30% |
Frequently asked questions
What was the Filecoin price on January 1, 2020?
FIL opened 2020-01-01 at $6.38 and closed that day at $6.481.
What was the highest price of Filecoin in 2020?
The highest was $237.00 on 2020-10-15; the lowest was $3.80 on 2020-03-12.
How much did Filecoin change in 2020?
FIL moved +281.22% in 2020, from $6.38 to $24.3218.
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.