Filecoin price history in 2021
In 2021 Filecoin (FIL) went from $22.60 on 2021-01-01 to $34.2417 on 2021-12-31, a change of +51.51%. The highest price was $236.279 on 2021-04-01 and the lowest $20.91 on 2021-01-22. About $51.14B was traded across the year. The best day was 2021-02-09 (+59.42%) and the worst 2021-05-19 (-34.83%).
$22.60Open · 2021-01-01
$34.2417Close · 2021-12-31
$236.279High · 2021-04-01
$20.91Low · 2021-01-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $22.60 | $26.18 | $20.91 | $22.6504 | $408.84M | +0.22% |
| February | $22.2649 | $52.10 | $22.04 | $35.9378 | $1.09B | +61.41% |
| March | $37.63 | $197.21 | $36.92 | $190.9512 | $1.82B | +407.44% |
| April | $230.281 | $236.279 | $131.078 | $163.6357 | $9.53B | -28.94% |
| May | $163.83 | $167.51 | $54.69 | $72.5243 | $6.41B | -55.73% |
| June | $72.51 | $97.7065 | $42.56 | $60.4247 | $5.08B | -16.67% |
| July | $56.6603 | $60.6208 | $41.00 | $51.9888 | $2.58B | -8.24% |
| August | $56.563 | $82.09 | $52.75 | $77.0545 | $5.72B | +36.23% |
| September | $77.1666 | $120.13 | $50.00 | $60.0721 | $6.18B | -22.15% |
| October | $64.2287 | $81.29 | $51.88 | $63.7317 | $5.98B | -0.77% |
| November | $63.441 | $69.6139 | $48.63 | $54.7907 | $3.73B | -13.64% |
| December | $55.2563 | $55.794 | $32.68 | $34.2417 | $2.61B | -38.03% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $34.94 | $35.72 | $33.52 | $34.2417 | $20.40M | -2.55% |
| 2021-12-30 | $34.858 | $35.7949 | $34.5545 | $35.1369 | $104.94M | +1.41% |
| 2021-12-29 | $35.309 | $35.8548 | $33.323 | $34.6469 | $101.85M | -2.79% |
| 2021-12-28 | $37.447 | $38.345 | $34.13 | $35.6412 | $153.86M | -9.09% |
| 2021-12-27 | $37.30 | $41.27 | $36.91 | $39.2063 | $46.03M | +5.14% |
| 2021-12-26 | $37.00 | $37.71 | $35.53 | $37.2884 | $18.51M | +2.01% |
| 2021-12-25 | $37.099 | $37.2387 | $35.5148 | $36.5535 | $74.36M | -0.84% |
| 2021-12-24 | $36.9541 | $37.309 | $36.0938 | $36.8625 | $75.07M | -0.54% |
| 2021-12-23 | $36.4683 | $38.044 | $35.9692 | $37.0613 | $108.85M | +2.34% |
| 2021-12-22 | $35.665 | $36.58 | $35.1328 | $36.2137 | $90.99M | +1.75% |
| 2021-12-21 | $34.8358 | $36.30 | $34.8131 | $35.5914 | $79.23M | +2.16% |
| 2021-12-20 | $34.209 | $35.592 | $34.1183 | $34.8374 | $72.11M | -2.66% |
| 2021-12-19 | $36.36 | $36.70 | $35.75 | $35.7901 | $6.49M | -1.30% |
| 2021-12-18 | $36.606 | $36.7061 | $35.8303 | $36.2632 | $54.83M | -0.21% |
| 2021-12-17 | $36.5446 | $36.829 | $35.2532 | $36.3411 | $100.41M | -0.93% |
| 2021-12-16 | $37.832 | $38.99 | $35.704 | $36.6828 | $109.79M | -3.30% |
| 2021-12-15 | $35.7012 | $38.8965 | $35.6154 | $37.9327 | $106.81M | +5.43% |
| 2021-12-14 | $36.3695 | $37.30 | $35.6662 | $35.9804 | $97.98M | -0.73% |
| 2021-12-13 | $36.944 | $37.229 | $35.2291 | $36.2445 | $152.39M | -8.65% |
| 2021-12-12 | $40.40 | $40.53 | $38.69 | $39.6747 | $14.71M | -0.31% |
| 2021-12-11 | $39.41 | $40.5193 | $38.6858 | $39.7996 | $100.72M | +0.64% |
| 2021-12-10 | $39.5721 | $41.3765 | $38.64 | $39.5465 | $202.65M | +5.45% |
| 2021-12-09 | $41.38 | $41.61 | $37.00 | $37.5021 | $23.01M | -9.35% |
| 2021-12-08 | $39.14 | $43.57 | $38.80 | $41.3719 | $37.20M | +5.73% |
| 2021-12-07 | $38.73 | $39.97 | $38.51 | $39.1309 | $17.52M | -0.89% |
| 2021-12-06 | $37.985 | $39.9696 | $37.3898 | $39.4809 | $173.02M | +3.40% |
| 2021-12-05 | $37.9154 | $39.332 | $35.5261 | $38.1827 | $238.23M | -6.94% |
| 2021-12-04 | $49.72 | $49.75 | $32.68 | $41.0284 | $42.79M | -17.47% |
| 2021-12-03 | $53.74 | $53.85 | $48.21 | $49.7131 | $24.14M | -7.49% |
| 2021-12-02 | $54.36 | $54.36 | $52.60 | $53.7373 | $16.59M | -0.21% |
| 2021-12-01 | $55.2563 | $55.794 | $52.6001 | $53.8507 | $144.17M | -1.72% |
| 2021-11-30 | $53.922 | $55.583 | $53.184 | $54.7907 | $163.24M | +1.31% |
| 2021-11-29 | $54.744 | $56.15 | $53.10 | $54.0804 | $174.83M | -2.15% |
| 2021-11-28 | $55.0521 | $57.20 | $52.50 | $55.2703 | $199.93M | -4.31% |
| 2021-11-27 | $52.78 | $59.39 | $52.57 | $57.7572 | $45.85M | +9.45% |
| 2021-11-26 | $55.38 | $59.44 | $51.06 | $52.7725 | $50.43M | -4.66% |
| 2021-11-25 | $50.61 | $56.06 | $49.80 | $55.3502 | $26.53M | +9.33% |
| 2021-11-24 | $51.72 | $51.92 | $48.65 | $50.6256 | $14.16M | -2.14% |
| 2021-11-23 | $51.77 | $52.11 | $50.33 | $51.7324 | $14.21M | +0.67% |
| 2021-11-22 | $52.447 | $52.7139 | $50.335 | $51.3875 | $158.66M | -2.32% |
| 2021-11-21 | $53.9763 | $54.484 | $51.40 | $52.6092 | $155.31M | -2.74% |
| 2021-11-20 | $52.651 | $54.53 | $52.223 | $54.0893 | $120.41M | +2.10% |
| 2021-11-19 | $53.9481 | $55.2319 | $52.366 | $52.9778 | $133.94M | +2.44% |
| 2021-11-18 | $56.12 | $58.11 | $48.63 | $51.7172 | $49.84M | -7.88% |
| 2021-11-17 | $56.17 | $56.80 | $54.10 | $56.1434 | $35.92M | +1.14% |
| 2021-11-16 | $57.66 | $57.913 | $54.0604 | $55.51 | $282.45M | -8.90% |
| 2021-11-15 | $62.57 | $63.45 | $60.20 | $60.9335 | $15.80M | -1.75% |
| 2021-11-14 | $61.9931 | $63.45 | $61.03 | $62.0162 | $133.44M | -0.36% |
| 2021-11-13 | $63.1417 | $63.632 | $61.6888 | $62.2385 | $98.52M | -1.30% |
| 2021-11-12 | $62.253 | $63.44 | $61.1318 | $63.0612 | $135.36M | +1.13% |
| 2021-11-11 | $63.167 | $65.4812 | $61.828 | $62.3566 | $216.64M | -1.45% |
| 2021-11-10 | $68.453 | $69.19 | $58.00 | $63.2738 | $335.66M | -7.03% |
| 2021-11-09 | $66.6707 | $69.6139 | $66.01 | $68.0572 | $360.54M | +5.91% |
| 2021-11-08 | $62.53 | $64.90 | $62.27 | $64.2624 | $13.39M | +1.84% |
| 2021-11-07 | $62.092 | $63.775 | $61.8789 | $63.1011 | $148.36M | +1.71% |
| 2021-11-06 | $60.808 | $62.411 | $60.3683 | $62.0407 | $131.22M | -2.30% |
| 2021-11-05 | $62.46 | $64.37 | $61.50 | $63.4995 | $15.31M | +1.45% |
| 2021-11-04 | $61.636 | $64.40 | $61.1066 | $62.5901 | $173.94M | -2.18% |
| 2021-11-03 | $64.581 | $65.90 | $61.44 | $63.9882 | $30.17M | -0.91% |
| 2021-11-02 | $63.841 | $66.35 | $63.40 | $64.577 | $31.67M | +0.83% |
| 2021-11-01 | $63.441 | $66.325 | $61.9522 | $64.046 | $266.75M | +0.49% |
| 2021-10-31 | $63.3797 | $64.9545 | $60.56 | $63.7317 | $267.59M | +3.93% |
| 2021-10-30 | $60.141 | $61.43 | $57.37 | $61.3203 | $12.55M | +3.39% |
| 2021-10-29 | $60.201 | $60.6074 | $57.364 | $59.3103 | $143.24M | +2.01% |
| 2021-10-28 | $55.41 | $59.20 | $54.649 | $58.1408 | $30.73M | +5.03% |
| 2021-10-27 | $62.84 | $63.279 | $51.88 | $55.3549 | $44.10M | -11.90% |
| 2021-10-26 | $63.931 | $65.209 | $62.13 | $62.8311 | $20.22M | -1.15% |
| 2021-10-25 | $63.9973 | $65.3613 | $62.4832 | $63.5591 | $189.85M | -0.16% |
| 2021-10-24 | $62.4012 | $64.92 | $61.22 | $63.659 | $176.78M | -1.76% |
| 2021-10-23 | $65.94 | $66.361 | $63.98 | $64.8012 | $11.40M | -0.69% |
| 2021-10-22 | $65.5025 | $66.616 | $63.982 | $65.2513 | $174.46M | +0.34% |
| 2021-10-21 | $64.358 | $66.9322 | $63.52 | $65.0272 | $202.56M | -3.04% |
| 2021-10-20 | $62.96 | $68.152 | $62.501 | $67.066 | $28.61M | +6.55% |
| 2021-10-19 | $63.46 | $64.08 | $62.07 | $62.9423 | $13.60M | +0.46% |
| 2021-10-18 | $62.592 | $64.12 | $61.6442 | $62.6544 | $159.59M | -0.35% |
| 2021-10-17 | $63.917 | $65.0863 | $61.20 | $62.8758 | $229.26M | -5.49% |
| 2021-10-16 | $67.31 | $69.21 | $66.11 | $66.5267 | $17.64M | -1.46% |
| 2021-10-15 | $67.07 | $69.248 | $66.803 | $67.5136 | $235.57M | -4.02% |
| 2021-10-14 | $68.301 | $71.88 | $67.22 | $70.3389 | $33.37M | +3.02% |
| 2021-10-13 | $69.81 | $70.729 | $60.66 | $68.2799 | $45.67M | -2.19% |
| 2021-10-12 | $73.49 | $73.50 | $66.15 | $69.8103 | $34.26M | -4.97% |
| 2021-10-11 | $69.83 | $74.66 | $69.00 | $73.4626 | $34.20M | +4.09% |
| 2021-10-10 | $74.696 | $74.706 | $69.00 | $70.5786 | $353.98M | -6.18% |
| 2021-10-09 | $77.413 | $77.991 | $73.26 | $75.2258 | $297.05M | -3.51% |
| 2021-10-08 | $78.882 | $81.29 | $76.653 | $77.9628 | $487.30M | +9.11% |
| 2021-10-07 | $71.76 | $73.98 | $68.96 | $71.4566 | $36.30M | -1.02% |
| 2021-10-06 | $71.4646 | $74.74 | $68.9526 | $72.19 | $510.16M | +1.18% |
| 2021-10-05 | $69.1739 | $72.4978 | $66.63 | $71.3458 | $403.51M | +2.96% |
| 2021-10-04 | $68.6586 | $72.987 | $67.798 | $69.292 | $403.48M | +0.79% |
| 2021-10-03 | $69.028 | $70.8392 | $65.672 | $68.7456 | $361.11M | -0.67% |
| 2021-10-02 | $71.4744 | $73.9897 | $67.6693 | $69.2089 | $432.98M | -3.17% |
| 2021-10-01 | $64.2287 | $73.288 | $63.5791 | $71.4719 | $587.21M | +18.98% |
| 2021-09-30 | $57.00 | $61.1597 | $56.83 | $60.0721 | $24.56M | +5.35% |
| 2021-09-29 | $55.29 | $58.49 | $55.23 | $57.0194 | $37.12M | +3.09% |
| 2021-09-28 | $58.98 | $59.579 | $55.10 | $55.3079 | $46.23M | -6.31% |
| 2021-09-27 | $55.81 | $62.949 | $54.70 | $59.0341 | $49.90M | +5.79% |
| 2021-09-26 | $60.429 | $60.64 | $50.00 | $55.8035 | $77.21M | -7.66% |
| 2021-09-25 | $63.311 | $63.861 | $58.78 | $60.4327 | $36.37M | -4.53% |
| 2021-09-24 | $74.65 | $74.95 | $60.18 | $63.3011 | $43.39M | -15.22% |
| 2021-09-23 | $74.51 | $75.57 | $71.831 | $74.6612 | $18.78M | +1.68% |
| 2021-09-22 | $72.8801 | $75.5706 | $71.833 | $73.4249 | $322.94M | +5.60% |
| 2021-09-21 | $74.38 | $76.58 | $68.33 | $69.528 | $39.58M | -6.96% |
| 2021-09-20 | $75.8115 | $78.71 | $70.266 | $74.7276 | $487.83M | -10.55% |
| 2021-09-19 | $84.30 | $85.12 | $81.60 | $83.5405 | $9.66M | +0.57% |
| 2021-09-18 | $85.0979 | $85.827 | $81.60 | $83.0641 | $201.32M | -2.51% |
| 2021-09-17 | $82.225 | $87.34 | $81.42 | $85.2026 | $371.12M | +2.89% |
| 2021-09-16 | $84.945 | $85.0658 | $80.60 | $82.8101 | $319.53M | -2.79% |
| 2021-09-15 | $86.779 | $90.61 | $82.203 | $85.1865 | $587.99M | +5.47% |
| 2021-09-14 | $77.98 | $81.829 | $77.48 | $80.7666 | $13.81M | +3.56% |
| 2021-09-13 | $83.699 | $84.589 | $73.00 | $77.9897 | $21.96M | -6.80% |
| 2021-09-12 | $81.6299 | $86.95 | $80.71 | $83.6835 | $17.70M | +2.42% |
| 2021-09-11 | $82.4999 | $84.98 | $80.20 | $81.703 | $14.13M | -2.34% |
| 2021-09-10 | $82.5036 | $85.141 | $79.26 | $83.6608 | $402.33M | -5.62% |
| 2021-09-09 | $88.39 | $94.10 | $85.12 | $88.6389 | $35.15M | -1.87% |
| 2021-09-08 | $85.929 | $94.1367 | $84.8773 | $90.3298 | $1.03B | +5.52% |
| 2021-09-07 | $83.30 | $89.79 | $76.00 | $85.6061 | $1.32B | -19.40% |
| 2021-09-06 | $113.65 | $118.42 | $103.84 | $106.2076 | $52.25M | -6.58% |
| 2021-09-05 | $95.08 | $120.13 | $91.89 | $113.6901 | $63.23M | +19.69% |
| 2021-09-04 | $77.67 | $96.54 | $77.49 | $94.9843 | $33.96M | +22.29% |
| 2021-09-03 | $77.44 | $79.00 | $75.75 | $77.6695 | $7.85M | -0.77% |
| 2021-09-02 | $77.8059 | $79.00 | $75.7148 | $78.2714 | $239.03M | +0.40% |
| 2021-09-01 | $77.1666 | $79.5763 | $76.55 | $77.9592 | $261.07M | +1.17% |
| 2021-08-31 | $77.2374 | $78.0891 | $75.00 | $77.0545 | $310.93M | +8.26% |
| 2021-08-30 | $73.60 | $74.19 | $70.97 | $71.1763 | $7.96M | -2.08% |
| 2021-08-29 | $73.522 | $74.923 | $71.58 | $72.686 | $163.65M | -1.22% |
| 2021-08-28 | $73.6703 | $75.4292 | $72.447 | $73.5836 | $186.53M | -0.62% |
| 2021-08-27 | $74.1325 | $75.751 | $72.842 | $74.0406 | $172.99M | +0.44% |
| 2021-08-26 | $72.5022 | $74.70 | $70.5005 | $73.7175 | $281.19M | -3.61% |
| 2021-08-25 | $74.37 | $77.91 | $72.47 | $76.4768 | $16.46M | +2.80% |
| 2021-08-24 | $79.78 | $80.30 | $72.51 | $74.3908 | $20.45M | -6.83% |
| 2021-08-23 | $77.17 | $82.09 | $76.59 | $79.841 | $23.79M | +1.05% |
| 2021-08-22 | $76.2657 | $81.999 | $75.10 | $79.0145 | $387.67M | +3.07% |
| 2021-08-21 | $73.8714 | $79.20 | $73.0157 | $76.6621 | $478.86M | +4.01% |
| 2021-08-20 | $72.9791 | $74.7228 | $71.2497 | $73.7056 | $270.83M | +4.56% |
| 2021-08-19 | $67.50 | $70.5278 | $66.32 | $70.4905 | $12.75M | +3.45% |
| 2021-08-18 | $68.8144 | $69.317 | $66.20 | $68.1411 | $211.48M | -1.13% |
| 2021-08-17 | $72.7323 | $73.80 | $66.23 | $68.9175 | $333.48M | -5.34% |
| 2021-08-16 | $73.514 | $74.896 | $71.30 | $72.8057 | $330.54M | -0.87% |
| 2021-08-15 | $70.8929 | $75.79 | $70.08 | $73.4483 | $395.55M | +3.20% |
| 2021-08-14 | $73.25 | $74.4992 | $70.13 | $71.1684 | $281.46M | -3.10% |
| 2021-08-13 | $69.5682 | $75.00 | $69.55 | $73.4466 | $401.96M | +5.98% |
| 2021-08-12 | $67.044 | $71.977 | $66.1319 | $69.3056 | $279.13M | -3.52% |
| 2021-08-11 | $66.75 | $74.00 | $66.67 | $71.8312 | $15.09M | +7.67% |
| 2021-08-10 | $67.58 | $69.76 | $65.04 | $66.7169 | $9.56M | -0.10% |
| 2021-08-09 | $67.535 | $69.797 | $65.692 | $66.7858 | $245.73M | -0.55% |
| 2021-08-08 | $64.269 | $68.217 | $61.445 | $67.1521 | $305.74M | -3.44% |
| 2021-08-07 | $64.22 | $70.90 | $63.69 | $69.5418 | $23.19M | +8.34% |
| 2021-08-06 | $57.86 | $64.95 | $57.19 | $64.1897 | $13.77M | +11.01% |
| 2021-08-05 | $56.50 | $58.16 | $55.04 | $57.824 | $5.42M | +2.64% |
| 2021-08-04 | $56.4051 | $57.3368 | $54.90 | $56.3385 | $159.63M | +3.88% |
| 2021-08-03 | $54.41 | $55.08 | $52.75 | $54.235 | $5.54M | +0.31% |
| 2021-08-02 | $55.2596 | $55.555 | $52.7598 | $54.0676 | $128.63M | -1.63% |
| 2021-08-01 | $56.563 | $57.814 | $53.061 | $54.9614 | $239.67M | +5.72% |
| 2021-07-31 | $51.31 | $52.74 | $50.35 | $51.9888 | $7.99M | +0.82% |
| 2021-07-30 | $49.241 | $52.80 | $48.83 | $51.5666 | $166.82M | +4.69% |
| 2021-07-29 | $49.3195 | $50.491 | $48.501 | $49.2552 | $103.26M | -0.23% |
| 2021-07-28 | $49.457 | $49.9938 | $48.32 | $49.367 | $99.90M | -0.20% |
| 2021-07-27 | $48.8481 | $50.96 | $47.31 | $49.4658 | $168.03M | +1.20% |
| 2021-07-26 | $52.4442 | $52.96 | $47.501 | $48.8791 | $224.62M | -0.34% |
| 2021-07-25 | $49.60 | $50.12 | $47.16 | $49.0477 | $5.26M | -1.05% |
| 2021-07-24 | $47.38 | $51.35 | $46.40 | $49.5659 | $8.63M | +4.66% |
| 2021-07-23 | $45.60 | $47.50 | $44.91 | $47.3582 | $3.62M | +3.69% |
| 2021-07-22 | $45.9291 | $47.50 | $45.079 | $45.6742 | $104.16M | -0.69% |
| 2021-07-21 | $46.825 | $47.858 | $44.5407 | $45.9915 | $148.55M | +11.46% |
| 2021-07-20 | $44.67 | $45.12 | $41.00 | $41.2639 | $6.46M | -7.70% |
| 2021-07-19 | $46.82 | $47.16 | $44.44 | $44.705 | $3.78M | -2.75% |
| 2021-07-18 | $46.0503 | $47.4191 | $45.00 | $45.971 | $87.38M | -0.04% |
| 2021-07-17 | $45.695 | $47.468 | $45.30 | $45.991 | $73.68M | +0.60% |
| 2021-07-16 | $47.2154 | $47.31 | $45.1282 | $45.7155 | $74.31M | -3.19% |
| 2021-07-15 | $47.2383 | $48.3679 | $46.025 | $47.221 | $102.24M | -4.92% |
| 2021-07-14 | $51.00 | $51.25 | $48.11 | $49.6629 | $5.34M | -1.36% |
| 2021-07-13 | $52.2194 | $52.3999 | $48.1469 | $50.3498 | $122.88M | -3.64% |
| 2021-07-12 | $54.1023 | $54.35 | $51.109 | $52.2511 | $103.88M | -3.72% |
| 2021-07-11 | $55.177 | $55.796 | $54.0783 | $54.2725 | $62.31M | -1.32% |
| 2021-07-10 | $54.8221 | $55.474 | $53.5648 | $55.0012 | $56.89M | +0.16% |
| 2021-07-09 | $55.321 | $56.00 | $54.379 | $54.9152 | $64.66M | -0.27% |
| 2021-07-08 | $55.3923 | $55.60 | $52.7743 | $55.0634 | $109.77M | -0.88% |
| 2021-07-07 | $57.189 | $57.701 | $55.00 | $55.5511 | $118.89M | -2.83% |
| 2021-07-06 | $56.751 | $58.048 | $56.00 | $57.1684 | $102.82M | +0.94% |
| 2021-07-05 | $56.0233 | $58.3368 | $54.86 | $56.6343 | $146.78M | -3.65% |
| 2021-07-04 | $58.89 | $60.59 | $58.01 | $58.7785 | $4.85M | -1.29% |
| 2021-07-03 | $59.6842 | $60.6208 | $57.81 | $59.5496 | $122.41M | +4.12% |
| 2021-07-02 | $56.65 | $57.42 | $54.97 | $57.1917 | $5.13M | -0.02% |
| 2021-07-01 | $56.6603 | $57.51 | $55.00 | $57.2045 | $167.62M | -5.33% |
| 2021-06-30 | $64.58 | $65.37 | $56.42 | $60.4247 | $15.64M | -6.39% |
| 2021-06-29 | $56.46 | $66.32 | $56.19 | $64.5499 | $14.67M | +14.39% |
| 2021-06-28 | $56.22 | $57.93 | $54.91 | $56.4317 | $8.57M | -1.71% |
| 2021-06-27 | $55.3714 | $57.70 | $53.1516 | $57.4163 | $221.88M | +8.26% |
| 2021-06-26 | $52.04 | $53.32 | $50.00 | $53.0339 | $7.55M | +1.18% |
| 2021-06-25 | $51.7935 | $53.3442 | $50.0002 | $52.4145 | $269.86M | -8.22% |
| 2021-06-24 | $58.73 | $59.34 | $54.19 | $57.1107 | $11.79M | -0.40% |
| 2021-06-23 | $54.696 | $59.329 | $54.1501 | $57.3414 | $372.08M | +16.29% |
| 2021-06-22 | $46.15 | $52.02 | $42.56 | $49.3097 | $31.48M | +6.76% |
| 2021-06-21 | $63.17 | $63.73 | $44.85 | $46.1877 | $31.68M | -26.86% |
| 2021-06-20 | $64.73 | $64.99 | $60.00 | $63.1503 | $9.92M | -2.47% |
| 2021-06-19 | $65.73 | $66.86 | $64.24 | $64.747 | $6.48M | -2.23% |
| 2021-06-18 | $66.0369 | $66.9079 | $63.51 | $66.2255 | $182.73M | -3.92% |
| 2021-06-17 | $69.68 | $72.06 | $67.07 | $68.9307 | $7.02M | -1.99% |
| 2021-06-16 | $69.5629 | $72.099 | $68.5968 | $70.3282 | $164.90M | -3.13% |
| 2021-06-15 | $74.95 | $75.90 | $71.64 | $72.6011 | $9.94M | -0.92% |
| 2021-06-14 | $76.8696 | $77.73 | $72.075 | $73.2788 | $227.02M | +0.21% |
| 2021-06-13 | $69.67 | $73.70 | $68.66 | $73.1276 | $8.27M | +4.58% |
| 2021-06-12 | $70.2111 | $71.40 | $68.60 | $69.9246 | $134.77M | -0.53% |
| 2021-06-11 | $72.0366 | $72.9897 | $66.16 | $70.2959 | $270.03M | -2.78% |
| 2021-06-10 | $74.9548 | $75.2506 | $71.652 | $72.3092 | $215.54M | -7.04% |
| 2021-06-09 | $75.99 | $78.76 | $71.02 | $77.7894 | $24.70M | +0.01% |
| 2021-06-08 | $73.314 | $78.397 | $70.965 | $77.7791 | $457.28M | -5.18% |
| 2021-06-07 | $86.99 | $92.00 | $80.31 | $82.0295 | $25.81M | -5.70% |
| 2021-06-06 | $88.20 | $89.04 | $86.01 | $86.9839 | $13.58M | -1.23% |
| 2021-06-05 | $89.254 | $91.00 | $86.00 | $88.0656 | $272.23M | -0.92% |
| 2021-06-04 | $88.627 | $94.013 | $86.238 | $88.8869 | $675.65M | +0.15% |
| 2021-06-03 | $84.00 | $97.7065 | $83.60 | $88.7497 | $1.36B | +26.61% |
| 2021-06-02 | $69.24 | $72.07 | $68.24 | $70.0947 | $12.11M | +1.25% |
| 2021-06-01 | $72.51 | $73.18 | $68.05 | $69.231 | $14.31M | -4.54% |
| 2021-05-31 | $68.28 | $72.89 | $66.33 | $72.5243 | $16.89M | +6.13% |
| 2021-05-30 | $68.23 | $69.39 | $65.30 | $68.3339 | $12.41M | +0.25% |
| 2021-05-29 | $65.4589 | $69.20 | $64.80 | $68.1635 | $278.95M | +3.69% |
| 2021-05-28 | $67.7353 | $69.90 | $65.00 | $65.7356 | $277.88M | -7.89% |
| 2021-05-27 | $74.47 | $74.48 | $69.00 | $71.3669 | $19.60M | -2.10% |
| 2021-05-26 | $71.1929 | $74.9765 | $68.915 | $72.8941 | $361.74M | +2.07% |
| 2021-05-25 | $70.16 | $74.8569 | $67.12 | $71.4164 | $470.83M | -4.42% |
| 2021-05-24 | $64.87 | $75.00 | $62.26 | $74.7153 | $35.30M | +15.22% |
| 2021-05-23 | $72.23 | $74.72 | $55.25 | $64.8483 | $41.88M | -10.21% |
| 2021-05-22 | $76.94 | $77.38 | $66.55 | $72.2193 | $34.22M | -6.07% |
| 2021-05-21 | $88.66 | $95.03 | $67.88 | $76.8899 | $75.63M | -13.29% |
| 2021-05-20 | $65.33 | $95.00 | $61.21 | $88.6777 | $82.29M | +35.92% |
| 2021-05-19 | $100.17 | $101.71 | $54.69 | $65.2436 | $94.82M | -34.83% |
| 2021-05-18 | $99.50 | $106.00 | $96.78 | $100.119 | $26.85M | +1.54% |
| 2021-05-17 | $98.741 | $106.08 | $95.809 | $98.6032 | $520.67M | -8.53% |
| 2021-05-16 | $110.52 | $116.13 | $100.26 | $107.8021 | $31.84M | -2.24% |
| 2021-05-15 | $116.2081 | $116.2276 | $108.40 | $110.2775 | $397.02M | -8.61% |
| 2021-05-14 | $117.84 | $124.79 | $113.87 | $120.6605 | $46.94M | +0.06% |
| 2021-05-13 | $114.503 | $124.824 | $108.33 | $120.5883 | $781.52M | -5.18% |
| 2021-05-12 | $142.98 | $145.52 | $125.97 | $127.1805 | $34.06M | -11.07% |
| 2021-05-11 | $135.77 | $143.53 | $133.89 | $143.0111 | $40.74M | +4.44% |
| 2021-05-10 | $143.7692 | $143.8571 | $130.00 | $136.9379 | $531.56M | -5.10% |
| 2021-05-09 | $144.3658 | $149.3173 | $141.13 | $144.3025 | $394.04M | -0.61% |
| 2021-05-08 | $147.5913 | $149.9594 | $141.00 | $145.1879 | $425.23M | -1.98% |
| 2021-05-07 | $154.135 | $154.3261 | $147.00 | $148.1244 | $358.81M | -3.84% |
| 2021-05-06 | $157.1194 | $161.7871 | $149.2345 | $154.0342 | $578.49M | +1.10% |
| 2021-05-05 | $140.86 | $154.84 | $139.78 | $152.3617 | $29.02M | +8.18% |
| 2021-05-04 | $160.25 | $160.50 | $135.88 | $140.8464 | $41.10M | -12.10% |
| 2021-05-03 | $162.46 | $163.79 | $158.80 | $160.2265 | $23.03M | -0.12% |
| 2021-05-02 | $159.1362 | $163.8999 | $157.50 | $160.4206 | $319.42M | -2.30% |
| 2021-05-01 | $163.83 | $167.51 | $161.13 | $164.1972 | $23.57M | +0.34% |
| 2021-04-30 | $159.1999 | $167.6588 | $159.1285 | $163.6357 | $538.15M | +9.25% |
| 2021-04-29 | $151.09 | $152.02 | $147.72 | $149.7825 | $20.13M | -0.38% |
| 2021-04-28 | $148.3673 | $152.2666 | $147.2299 | $150.3538 | $328.75M | +0.79% |
| 2021-04-27 | $153.0376 | $155.88 | $146.3333 | $149.1745 | $438.07M | -2.68% |
| 2021-04-26 | $144.4116 | $155.2568 | $144.4116 | $153.2776 | $652.58M | +14.43% |
| 2021-04-25 | $133.61 | $136.80 | $131.69 | $133.9432 | $15.29M | -1.25% |
| 2021-04-24 | $135.50 | $137.50 | $132.008 | $135.6366 | $289.25M | -0.53% |
| 2021-04-23 | $136.681 | $139.62 | $131.078 | $136.3659 | $479.12M | -6.55% |
| 2021-04-22 | $147.75 | $157.84 | $144.70 | $145.9202 | $34.99M | -2.70% |
| 2021-04-21 | $156.1967 | $157.00 | $145.422 | $149.9658 | $485.07M | -3.68% |
| 2021-04-20 | $154.4389 | $158.797 | $151.1801 | $155.6976 | $513.90M | +0.74% |
| 2021-04-19 | $151.7649 | $157.8247 | $145.00 | $154.547 | $701.66M | +1.01% |
| 2021-04-18 | $153.782 | $164.98 | $150.62 | $152.9951 | $866.97M | -15.39% |
| 2021-04-17 | $182.68 | $192.20 | $176.32 | $180.8183 | $55.73M | -0.19% |
| 2021-04-16 | $181.85 | $193.10 | $175.51 | $181.1592 | $363.52M | +6.07% |
| 2021-04-15 | $168.37 | $175.22 | $168.01 | $170.796 | $34.15M | +0.47% |
| 2021-04-14 | $167.165 | $175.557 | $164.10 | $169.9938 | $238.44M | +2.34% |
| 2021-04-13 | $165.154 | $179.00 | $161.007 | $166.1053 | $271.75M | -0.19% |
| 2021-04-12 | $162.474 | $170.87 | $159.888 | $166.4168 | $230.24M | -7.00% |
| 2021-04-11 | $174.62 | $184.06 | $173.04 | $178.9512 | $40.89M | +1.74% |
| 2021-04-10 | $172.14 | $188.91 | $170.7423 | $175.8918 | $237.95M | +2.24% |
| 2021-04-09 | $154.09 | $175.62 | $152.99 | $172.0452 | $68.67M | +11.63% |
| 2021-04-08 | $156.25 | $158.83 | $146.42 | $154.1235 | $50.02M | -1.37% |
| 2021-04-07 | $165.59 | $166.42 | $135.68 | $156.2599 | $104.86M | -5.62% |
| 2021-04-06 | $176.37 | $178.84 | $164.92 | $165.5636 | $39.79M | -6.15% |
| 2021-04-05 | $182.85 | $186.90 | $171.21 | $176.4114 | $47.02M | -2.51% |
| 2021-04-04 | $179.619 | $187.051 | $174.71 | $180.9587 | $300.61M | +1.08% |
| 2021-04-03 | $169.00 | $193.926 | $167.00 | $179.021 | $458.76M | +5.12% |
| 2021-04-02 | $183.209 | $189.464 | $160.72 | $170.2965 | $653.28M | -7.64% |
| 2021-04-01 | $230.281 | $236.279 | $181.00 | $184.3746 | $972.89M | -3.44% |
| 2021-03-31 | $149.68 | $197.21 | $146.00 | $190.9512 | $147.26M | +27.69% |
| 2021-03-30 | $127.33 | $153.00 | $124.80 | $149.5427 | $62.69M | +17.49% |
| 2021-03-29 | $125.26 | $130.33 | $123.87 | $127.2864 | $31.27M | +1.28% |
| 2021-03-28 | $124.695 | $130.345 | $120.831 | $125.6717 | $236.81M | -5.16% |
| 2021-03-27 | $124.58 | $139.46 | $119.91 | $132.5044 | $93.58M | +6.46% |
| 2021-03-26 | $90.96 | $130.89 | $90.96 | $124.466 | $71.59M | +36.77% |
| 2021-03-25 | $85.90 | $95.90 | $85.01 | $91.0045 | $39.03M | +5.88% |
| 2021-03-24 | $82.50 | $94.80 | $79.77 | $85.9486 | $39.44M | +4.19% |
| 2021-03-23 | $76.33 | $85.49 | $73.50 | $82.496 | $29.51M | +8.01% |
| 2021-03-22 | $80.65 | $81.42 | $75.30 | $76.3807 | $16.52M | -4.17% |
| 2021-03-21 | $81.528 | $81.79 | $76.688 | $79.7061 | $90.86M | -2.52% |
| 2021-03-20 | $84.737 | $85.986 | $80.257 | $81.7664 | $100.02M | -2.67% |
| 2021-03-19 | $83.186 | $85.46 | $81.31 | $84.0129 | $142.50M | +5.67% |
| 2021-03-18 | $88.55 | $89.76 | $74.00 | $79.5045 | $65.77M | -10.29% |
| 2021-03-17 | $63.52 | $97.00 | $62.55 | $88.6209 | $78.11M | +39.30% |
| 2021-03-16 | $53.39 | $63.87 | $50.75 | $63.6173 | $24.84M | +19.42% |
| 2021-03-15 | $53.83 | $56.26 | $52.09 | $53.2729 | $23.11M | -1.94% |
| 2021-03-14 | $53.72 | $57.14 | $52.00 | $54.3269 | $135.95M | +9.91% |
| 2021-03-13 | $44.04 | $52.00 | $43.51 | $49.4297 | $21.27M | +12.24% |
| 2021-03-12 | $42.28 | $45.00 | $41.97 | $44.04 | $11.14M | +2.44% |
| 2021-03-11 | $41.97 | $44.00 | $41.70 | $42.9927 | $43.93M | +1.99% |
| 2021-03-10 | $43.86 | $44.59 | $41.65 | $42.1545 | $45.26M | +0.60% |
| 2021-03-09 | $41.53 | $42.50 | $41.16 | $41.9026 | $7.30M | +0.19% |
| 2021-03-08 | $41.07 | $42.52 | $40.76 | $41.8248 | $34.21M | +1.54% |
| 2021-03-07 | $40.97 | $41.87 | $40.29 | $41.189 | $29.07M | +1.13% |
| 2021-03-06 | $40.00 | $41.77 | $39.97 | $40.727 | $27.45M | +1.30% |
| 2021-03-05 | $39.21 | $40.87 | $38.45 | $40.205 | $32.40M | -1.39% |
| 2021-03-04 | $42.04 | $43.24 | $39.95 | $40.7715 | $11.54M | -3.03% |
| 2021-03-03 | $43.69 | $44.87 | $40.43 | $42.0438 | $75.64M | +10.09% |
| 2021-03-02 | $38.57 | $38.99 | $37.23 | $38.1902 | $8.47M | -0.55% |
| 2021-03-01 | $37.63 | $39.40 | $36.92 | $38.4013 | $45.09M | +6.85% |
| 2021-02-28 | $37.90 | $38.36 | $34.84 | $35.9378 | $8.01M | -5.24% |
| 2021-02-27 | $35.13 | $38.76 | $35.07 | $37.9261 | $10.37M | +8.06% |
| 2021-02-26 | $34.97 | $36.50 | $33.28 | $35.0981 | $11.14M | -1.17% |
| 2021-02-25 | $36.55 | $36.63 | $33.25 | $35.5152 | $40.77M | -2.89% |
| 2021-02-24 | $37.22 | $38.00 | $34.93 | $36.5726 | $50.95M | +3.03% |
| 2021-02-23 | $39.44 | $39.52 | $31.46 | $35.496 | $26.31M | -10.01% |
| 2021-02-22 | $44.67 | $44.84 | $32.61 | $39.4437 | $21.91M | -11.67% |
| 2021-02-21 | $43.03 | $45.85 | $42.53 | $44.6553 | $11.29M | +3.79% |
| 2021-02-20 | $43.09 | $49.22 | $42.26 | $43.0258 | $27.14M | -0.85% |
| 2021-02-19 | $42.21 | $49.70 | $41.54 | $43.3957 | $94.59M | +1.65% |
| 2021-02-18 | $42.98 | $43.79 | $41.23 | $42.6932 | $56.90M | -0.81% |
| 2021-02-17 | $44.10 | $44.71 | $42.38 | $43.0421 | $57.50M | +3.31% |
| 2021-02-16 | $42.945 | $45.83 | $40.27 | $41.664 | $18.80M | -3.14% |
| 2021-02-15 | $47.125 | $50.50 | $39.39 | $43.0159 | $109.79M | -8.75% |
| 2021-02-14 | $41.54 | $52.10 | $41.11 | $47.1398 | $40.50M | +13.44% |
| 2021-02-13 | $42.655 | $44.565 | $39.80 | $41.5557 | $22.73M | -2.17% |
| 2021-02-12 | $43.21 | $44.83 | $39.68 | $42.478 | $96.46M | +5.34% |
| 2021-02-11 | $39.78 | $42.80 | $36.815 | $40.3229 | $23.61M | -0.12% |
| 2021-02-10 | $44.08 | $45.73 | $35.00 | $40.372 | $140.95M | -8.47% |
| 2021-02-09 | $27.655 | $51.86 | $27.14 | $44.1058 | $58.39M | +59.42% |
| 2021-02-08 | $24.045 | $28.7887 | $23.835 | $27.6669 | $11.00M | +13.69% |
| 2021-02-07 | $23.99 | $25.42 | $23.71 | $24.3356 | $29.16M | +0.97% |
| 2021-02-06 | $24.68 | $25.23 | $23.70 | $24.1013 | $27.08M | -1.98% |
| 2021-02-05 | $24.03 | $25.63 | $23.64 | $24.5893 | $38.42M | +7.46% |
| 2021-02-04 | $23.045 | $23.255 | $22.55 | $22.8829 | $4.26M | -0.17% |
| 2021-02-03 | $23.00 | $23.27 | $22.66 | $22.9228 | $17.37M | +0.67% |
| 2021-02-02 | $22.69 | $23.46 | $22.38 | $22.7703 | $15.55M | +0.54% |
| 2021-02-01 | $22.2649 | $24.00 | $22.04 | $22.649 | $21.04M | -0.01% |
| 2021-01-31 | $22.15 | $24.00 | $22.03 | $22.6504 | $25.04M | +2.49% |
| 2021-01-30 | $22.31 | $22.59 | $22.01 | $22.101 | $14.27M | -0.93% |
| 2021-01-29 | $22.42 | $22.67 | $21.98 | $22.3087 | $15.63M | +0.42% |
| 2021-01-28 | $21.99 | $22.92 | $21.79 | $22.2146 | $16.46M | +2.23% |
| 2021-01-27 | $21.48 | $22.04 | $21.30 | $21.731 | $12.46M | -2.02% |
| 2021-01-26 | $22.42 | $22.74 | $21.79 | $22.1791 | $1.63M | -0.27% |
| 2021-01-25 | $22.79 | $22.79 | $21.91 | $22.2391 | $14.70M | -2.27% |
| 2021-01-24 | $22.99 | $23.05 | $22.50 | $22.7568 | $14.57M | -0.51% |
| 2021-01-23 | $23.03 | $23.57 | $22.44 | $22.8737 | $20.31M | +2.63% |
| 2021-01-22 | $21.31 | $23.19 | $20.91 | $22.2885 | $5.95M | +4.55% |
| 2021-01-21 | $22.339 | $22.7194 | $20.9533 | $21.3177 | $2.94M | -4.59% |
| 2021-01-20 | $22.67 | $23.10 | $21.70 | $22.344 | $3.18M | +0.07% |
| 2021-01-19 | $23.31 | $23.41 | $22.05 | $22.3289 | $19.18M | -4.87% |
| 2021-01-18 | $23.80 | $24.38 | $23.18 | $23.4724 | $24.56M | -2.42% |
| 2021-01-17 | $25.64 | $26.18 | $23.58 | $24.054 | $38.07M | +5.30% |
| 2021-01-16 | $21.535 | $24.98 | $21.51 | $22.8428 | $5.91M | +4.27% |
| 2021-01-15 | $21.52 | $22.20 | $21.31 | $21.9079 | $15.54M | +1.61% |
| 2021-01-14 | $21.88 | $22.28 | $21.41 | $21.5604 | $15.42M | -1.09% |
| 2021-01-13 | $21.70 | $22.31 | $21.49 | $21.7972 | $12.12M | +3.54% |
| 2021-01-12 | $21.61 | $21.90 | $21.00 | $21.0516 | $2.56M | -1.95% |
| 2021-01-11 | $23.4089 | $23.4717 | $20.96 | $21.4707 | $19.44M | -8.31% |
| 2021-01-10 | $22.09 | $24.31 | $22.06 | $23.4156 | $6.79M | +6.35% |
| 2021-01-09 | $21.606 | $22.57 | $21.33 | $22.0175 | $1.77M | +0.59% |
| 2021-01-08 | $21.78 | $22.47 | $21.25 | $21.8884 | $11.26M | -0.30% |
| 2021-01-07 | $21.98 | $22.89 | $21.76 | $21.9548 | $11.46M | +0.13% |
| 2021-01-06 | $21.62 | $22.60 | $21.50 | $21.9254 | $2.46M | +1.48% |
| 2021-01-05 | $21.40 | $22.45 | $21.02 | $21.6066 | $3.09M | +0.73% |
| 2021-01-04 | $21.27 | $22.14 | $20.96 | $21.4501 | $16.87M | +0.53% |
| 2021-01-03 | $21.30 | $23.12 | $20.98 | $21.3376 | $21.48M | -0.64% |
| 2021-01-02 | $22.27 | $22.49 | $21.15 | $21.476 | $15.13M | -3.49% |
| 2021-01-01 | $22.60 | $23.24 | $21.87 | $22.252 | $18.62M | -8.51% |
Frequently asked questions
What was the Filecoin price on January 1, 2021?
FIL opened 2021-01-01 at $22.60 and closed that day at $22.252.
What was the highest price of Filecoin in 2021?
The highest was $236.279 on 2021-04-01; the lowest was $20.91 on 2021-01-22.
How much did Filecoin change in 2021?
FIL moved +51.51% in 2021, from $22.60 to $34.2417.
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.