Filecoin price history in 2022
In 2022 Filecoin (FIL) went from $35.39 on 2022-01-01 to $3.0714 on 2022-12-31, a change of -91.32%. The highest price was $38.4908 on 2022-01-04 and the lowest $2.331 on 2022-12-16. About $14.29B was traded across the year. The best day was 2022-07-30 (+34.70%) and the worst 2022-12-16 (-27.25%).
$35.39Open · 2022-01-01
$3.0714Close · 2022-12-31
$38.4908High · 2022-01-04
$2.331Low · 2022-12-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $35.39 | $38.4908 | $17.256 | $21.0461 | $1.87B | -40.53% |
| February | $20.958 | $24.871 | $17.277 | $21.2733 | $1.70B | +1.50% |
| March | $21.071 | $27.85 | $16.74 | $24.6879 | $1.87B | +17.17% |
| April | $24.45 | $26.72 | $11.68 | $14.2477 | $1.92B | -41.73% |
| May | $15.517 | $15.95 | $6.68 | $8.0881 | $1.43B | -47.88% |
| June | $7.7193 | $7.88 | $4.80 | $5.3315 | $324.84M | -30.93% |
| July | $5.306 | $10.7053 | $5.01 | $9.7765 | $834.43M | +84.25% |
| August | $9.7748 | $11.3636 | $5.5206 | $5.6904 | $1.65B | -41.79% |
| September | $5.671 | $6.7966 | $5.0421 | $5.6519 | $1.00B | -0.34% |
| October | $5.627 | $5.90 | $4.802 | $5.4068 | $646.60M | -3.91% |
| November | $5.392 | $6.551 | $4.00 | $4.4086 | $672.48M | -18.24% |
| December | $4.4204 | $4.6999 | $2.331 | $3.0714 | $372.07M | -30.52% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $3.0784 | $3.112 | $2.9806 | $3.0714 | $8.92M | +3.12% |
| 2022-12-30 | $2.9791 | $2.9962 | $2.9164 | $2.9786 | $1.11M | +0.06% |
| 2022-12-29 | $3.0164 | $3.032 | $2.919 | $2.9769 | $10.13M | -1.08% |
| 2022-12-28 | $2.9682 | $3.043 | $2.956 | $3.0094 | $10.80M | -1.98% |
| 2022-12-27 | $3.0026 | $3.30 | $2.9572 | $3.0702 | $4.17M | +2.22% |
| 2022-12-26 | $2.9644 | $3.0071 | $2.9439 | $3.0033 | $841.24K | +1.24% |
| 2022-12-25 | $2.9274 | $2.9918 | $2.9089 | $2.9664 | $6.62M | +1.30% |
| 2022-12-24 | $2.9597 | $2.9673 | $2.8973 | $2.9284 | $5.51M | -1.19% |
| 2022-12-23 | $2.982 | $2.994 | $2.942 | $2.9637 | $4.80M | -0.74% |
| 2022-12-22 | $2.9041 | $3.035 | $2.895 | $2.9859 | $11.11M | +1.86% |
| 2022-12-21 | $2.917 | $2.998 | $2.884 | $2.9313 | $12.58M | -0.25% |
| 2022-12-20 | $3.0829 | $3.096 | $2.876 | $2.9387 | $12.55M | +4.42% |
| 2022-12-19 | $3.0487 | $3.1101 | $2.6725 | $2.8144 | $3.00M | -6.84% |
| 2022-12-18 | $3.134 | $3.134 | $2.96 | $3.0212 | $10.09M | -4.76% |
| 2022-12-17 | $3.0192 | $3.3884 | $2.8993 | $3.172 | $16.02M | +4.98% |
| 2022-12-16 | $3.848 | $3.853 | $2.331 | $3.0216 | $78.48M | -27.25% |
| 2022-12-15 | $4.2317 | $4.2428 | $4.095 | $4.1532 | $2.46M | -0.69% |
| 2022-12-14 | $4.344 | $4.356 | $4.14 | $4.1821 | $16.33M | -3.58% |
| 2022-12-13 | $4.325 | $4.3718 | $4.2639 | $4.3374 | $10.09M | +0.74% |
| 2022-12-12 | $4.216 | $4.367 | $4.12 | $4.3055 | $13.74M | +1.65% |
| 2022-12-11 | $4.399 | $4.415 | $4.192 | $4.2355 | $13.60M | -3.50% |
| 2022-12-10 | $4.416 | $4.4237 | $4.367 | $4.3891 | $4.94M | -0.79% |
| 2022-12-09 | $4.445 | $4.4512 | $4.371 | $4.4242 | $7.61M | -0.00% |
| 2022-12-08 | $4.3732 | $4.4665 | $4.3491 | $4.4243 | $16.78M | +1.47% |
| 2022-12-07 | $4.37 | $4.398 | $4.3012 | $4.3601 | $17.20M | -5.04% |
| 2022-12-06 | $4.5237 | $4.6272 | $4.4913 | $4.5916 | $6.06M | +0.52% |
| 2022-12-05 | $4.56 | $4.6279 | $4.4658 | $4.5679 | $16.46M | +0.07% |
| 2022-12-04 | $4.519 | $4.621 | $4.504 | $4.5645 | $13.90M | +2.00% |
| 2022-12-03 | $4.55 | $4.552 | $4.3975 | $4.4752 | $13.29M | -2.65% |
| 2022-12-02 | $4.3948 | $4.6999 | $4.3458 | $4.5973 | $18.06M | +4.59% |
| 2022-12-01 | $4.4204 | $4.4765 | $4.3443 | $4.3956 | $4.82M | -0.29% |
| 2022-11-30 | $4.3892 | $4.48 | $4.232 | $4.4086 | $18.61M | +0.85% |
| 2022-11-29 | $4.349 | $4.5018 | $4.306 | $4.3716 | $17.61M | +1.60% |
| 2022-11-28 | $4.20 | $4.406 | $4.1735 | $4.3027 | $17.74M | +0.79% |
| 2022-11-27 | $4.4445 | $4.50 | $4.141 | $4.2688 | $19.96M | -1.02% |
| 2022-11-26 | $4.2986 | $4.4063 | $4.28 | $4.3128 | $5.62M | -0.05% |
| 2022-11-25 | $4.299 | $4.404 | $4.2657 | $4.315 | $14.76M | -0.67% |
| 2022-11-24 | $4.4056 | $4.418 | $4.25 | $4.3442 | $14.33M | -1.81% |
| 2022-11-23 | $4.388 | $4.4601 | $4.3458 | $4.4241 | $16.49M | +1.59% |
| 2022-11-22 | $4.2947 | $4.456 | $4.272 | $4.3547 | $18.59M | +3.15% |
| 2022-11-21 | $4.172 | $4.2331 | $4.0423 | $4.2217 | $19.66M | +1.23% |
| 2022-11-20 | $4.3792 | $4.4597 | $4.10 | $4.1703 | $17.90M | -4.04% |
| 2022-11-19 | $4.3787 | $4.4627 | $4.2843 | $4.3459 | $12.05M | -0.35% |
| 2022-11-18 | $4.3136 | $4.4106 | $4.2769 | $4.361 | $10.36M | +0.93% |
| 2022-11-17 | $4.3316 | $4.3978 | $4.2312 | $4.3208 | $14.52M | +0.21% |
| 2022-11-16 | $4.3913 | $4.552 | $4.2612 | $4.3117 | $19.20M | -0.88% |
| 2022-11-15 | $4.448 | $4.549 | $4.28 | $4.3502 | $22.12M | -0.70% |
| 2022-11-14 | $4.2839 | $4.4087 | $4.0909 | $4.3807 | $26.31M | +1.71% |
| 2022-11-13 | $4.3942 | $4.415 | $4.08 | $4.3072 | $28.56M | -0.76% |
| 2022-11-12 | $4.354 | $4.468 | $4.217 | $4.3404 | $18.38M | -1.46% |
| 2022-11-11 | $4.389 | $4.501 | $4.254 | $4.4049 | $16.84M | -4.90% |
| 2022-11-10 | $4.1456 | $4.7843 | $4.0879 | $4.6318 | $8.27M | +11.82% |
| 2022-11-09 | $4.7897 | $4.8727 | $4.00 | $4.1422 | $28.55M | -13.51% |
| 2022-11-08 | $5.7347 | $5.8533 | $4.1571 | $4.7894 | $35.84M | -16.47% |
| 2022-11-07 | $5.8297 | $5.9503 | $5.6026 | $5.7339 | $14.52M | -1.46% |
| 2022-11-06 | $6.2163 | $6.2364 | $5.60 | $5.8187 | $47.88M | -6.12% |
| 2022-11-05 | $6.125 | $6.551 | $6.04 | $6.198 | $59.85M | +1.00% |
| 2022-11-04 | $6.006 | $6.2992 | $5.974 | $6.1364 | $54.19M | +6.04% |
| 2022-11-03 | $5.2232 | $6.2423 | $5.2132 | $5.7868 | $40.17M | +10.73% |
| 2022-11-02 | $5.3666 | $5.4342 | $5.10 | $5.2261 | $10.86M | -1.58% |
| 2022-11-01 | $5.392 | $5.419 | $5.193 | $5.31 | $22.75M | -1.79% |
| 2022-10-31 | $5.3931 | $5.505 | $5.3277 | $5.4068 | $27.08M | +0.24% |
| 2022-10-30 | $5.409 | $5.5167 | $5.28 | $5.3939 | $33.58M | -5.61% |
| 2022-10-29 | $5.3661 | $5.90 | $5.3386 | $5.7147 | $20.47M | +5.70% |
| 2022-10-28 | $5.324 | $5.5468 | $5.312 | $5.4065 | $33.25M | +2.41% |
| 2022-10-27 | $5.2875 | $5.366 | $5.115 | $5.2791 | $29.38M | +0.10% |
| 2022-10-26 | $5.3276 | $5.50 | $5.233 | $5.274 | $33.13M | +0.15% |
| 2022-10-25 | $5.062 | $5.364 | $5.0615 | $5.2663 | $36.59M | +5.12% |
| 2022-10-24 | $4.976 | $5.095 | $4.913 | $5.01 | $14.06M | -0.58% |
| 2022-10-23 | $5.04 | $5.168 | $4.91 | $5.0391 | $17.13M | +0.61% |
| 2022-10-22 | $4.9748 | $5.075 | $4.9139 | $5.0084 | $12.46M | +0.84% |
| 2022-10-21 | $4.9507 | $4.998 | $4.8986 | $4.9666 | $12.53M | +0.40% |
| 2022-10-20 | $5.059 | $5.0593 | $4.802 | $4.947 | $18.70M | -1.59% |
| 2022-10-19 | $5.108 | $5.124 | $4.9148 | $5.027 | $16.74M | -1.79% |
| 2022-10-18 | $5.1159 | $5.161 | $5.0183 | $5.1188 | $14.79M | -1.11% |
| 2022-10-17 | $5.2409 | $5.28 | $5.068 | $5.1762 | $18.81M | -0.56% |
| 2022-10-16 | $5.161 | $5.2535 | $5.0899 | $5.2053 | $20.82M | +0.58% |
| 2022-10-15 | $5.189 | $5.2853 | $5.116 | $5.1755 | $23.02M | +0.76% |
| 2022-10-14 | $5.0683 | $5.2685 | $4.97 | $5.1363 | $25.99M | +0.69% |
| 2022-10-13 | $4.9822 | $5.3299 | $4.964 | $5.1012 | $33.53M | -0.85% |
| 2022-10-12 | $5.1349 | $5.2247 | $5.1019 | $5.1449 | $4.74M | -0.39% |
| 2022-10-11 | $5.21 | $5.2279 | $5.1035 | $5.1652 | $17.06M | -0.48% |
| 2022-10-10 | $5.314 | $5.318 | $5.00 | $5.1901 | $23.45M | -3.13% |
| 2022-10-09 | $5.4448 | $5.482 | $5.26 | $5.3578 | $13.59M | -1.21% |
| 2022-10-08 | $5.446 | $5.463 | $5.3514 | $5.4232 | $9.06M | -0.65% |
| 2022-10-07 | $5.4445 | $5.5138 | $5.4057 | $5.4585 | $12.16M | -0.07% |
| 2022-10-06 | $5.552 | $5.5886 | $5.39 | $5.4622 | $17.97M | -1.83% |
| 2022-10-05 | $5.508 | $5.6515 | $5.49 | $5.5641 | $20.62M | +0.33% |
| 2022-10-04 | $5.594 | $5.6531 | $5.435 | $5.5456 | $19.61M | -0.32% |
| 2022-10-03 | $5.51 | $5.654 | $5.4725 | $5.5635 | $21.51M | +1.97% |
| 2022-10-02 | $5.4431 | $5.544 | $5.29 | $5.4558 | $21.86M | -0.31% |
| 2022-10-01 | $5.627 | $5.63 | $5.343 | $5.4727 | $22.90M | -3.17% |
| 2022-09-30 | $5.751 | $5.792 | $5.61 | $5.6519 | $21.41M | -1.92% |
| 2022-09-29 | $5.746 | $5.8385 | $5.611 | $5.7624 | $30.52M | -0.49% |
| 2022-09-28 | $5.7926 | $6.0588 | $5.663 | $5.7907 | $41.49M | +0.43% |
| 2022-09-27 | $5.954 | $5.9743 | $5.55 | $5.7662 | $55.48M | +1.29% |
| 2022-09-26 | $5.715 | $5.8061 | $5.5172 | $5.693 | $11.31M | +0.22% |
| 2022-09-25 | $5.5965 | $5.9017 | $5.511 | $5.6805 | $45.03M | +1.65% |
| 2022-09-24 | $5.7238 | $5.7614 | $5.5052 | $5.5882 | $25.39M | -2.20% |
| 2022-09-23 | $5.444 | $5.8289 | $5.361 | $5.7139 | $40.77M | +4.43% |
| 2022-09-22 | $5.4211 | $5.6604 | $5.324 | $5.4713 | $37.29M | +4.33% |
| 2022-09-21 | $5.3112 | $5.6196 | $5.11 | $5.2443 | $15.54M | -1.18% |
| 2022-09-20 | $5.4247 | $5.4382 | $5.183 | $5.3068 | $35.77M | -2.50% |
| 2022-09-19 | $5.4036 | $5.5205 | $5.306 | $5.4427 | $38.83M | +1.60% |
| 2022-09-18 | $5.738 | $5.777 | $5.0421 | $5.3573 | $56.45M | -7.50% |
| 2022-09-17 | $5.877 | $5.933 | $5.7062 | $5.7916 | $25.08M | -1.16% |
| 2022-09-16 | $5.7676 | $5.9565 | $5.6681 | $5.8594 | $31.43M | +1.83% |
| 2022-09-15 | $5.726 | $5.805 | $5.638 | $5.7539 | $40.34M | -3.39% |
| 2022-09-14 | $5.8672 | $6.0181 | $5.7498 | $5.9557 | $12.64M | +1.32% |
| 2022-09-13 | $6.074 | $6.112 | $5.77 | $5.8783 | $53.11M | -10.23% |
| 2022-09-12 | $6.4102 | $6.7966 | $6.3211 | $6.5478 | $25.71M | +0.35% |
| 2022-09-11 | $6.655 | $6.796 | $6.2586 | $6.525 | $82.04M | +2.70% |
| 2022-09-10 | $6.3788 | $6.5613 | $6.2052 | $6.3533 | $17.37M | +0.82% |
| 2022-09-09 | $6.334 | $6.56 | $6.2036 | $6.3016 | $67.85M | +7.49% |
| 2022-09-08 | $5.8532 | $5.9516 | $5.7035 | $5.8626 | $10.01M | +0.77% |
| 2022-09-07 | $5.7938 | $5.9525 | $5.702 | $5.8181 | $38.82M | +3.91% |
| 2022-09-06 | $6.1418 | $6.298 | $5.53 | $5.5994 | $17.63M | -8.60% |
| 2022-09-05 | $6.075 | $6.30 | $5.9883 | $6.1262 | $40.89M | -2.24% |
| 2022-09-04 | $6.5073 | $6.6431 | $6.1379 | $6.2665 | $11.38M | -3.74% |
| 2022-09-03 | $5.8244 | $6.6331 | $5.7976 | $6.5102 | $33.08M | +11.76% |
| 2022-09-02 | $5.772 | $5.9928 | $5.688 | $5.8253 | $8.20M | -0.91% |
| 2022-09-01 | $5.671 | $5.96 | $5.62 | $5.8787 | $30.25M | +3.31% |
| 2022-08-31 | $5.7951 | $5.8322 | $5.60 | $5.6904 | $30.18M | -1.43% |
| 2022-08-30 | $5.732 | $5.8906 | $5.576 | $5.7732 | $34.02M | -4.03% |
| 2022-08-29 | $5.6434 | $6.0555 | $5.5206 | $6.0159 | $7.01M | +6.67% |
| 2022-08-28 | $5.8283 | $5.8862 | $5.5955 | $5.6395 | $5.51M | -3.01% |
| 2022-08-27 | $5.7457 | $5.8874 | $5.665 | $5.8146 | $29.07M | +1.70% |
| 2022-08-26 | $5.985 | $5.988 | $5.56 | $5.7173 | $49.43M | -10.07% |
| 2022-08-25 | $6.2746 | $6.4894 | $6.2549 | $6.3572 | $9.89M | +0.69% |
| 2022-08-24 | $6.465 | $6.5056 | $6.2273 | $6.3138 | $42.02M | -1.85% |
| 2022-08-23 | $6.38 | $6.594 | $6.1747 | $6.4331 | $32.45M | +1.15% |
| 2022-08-22 | $6.2594 | $6.441 | $6.0667 | $6.3598 | $35.44M | +0.66% |
| 2022-08-21 | $6.392 | $6.504 | $6.031 | $6.3179 | $39.03M | -0.28% |
| 2022-08-20 | $6.435 | $6.584 | $6.0513 | $6.3357 | $51.34M | -1.76% |
| 2022-08-19 | $6.711 | $6.9229 | $6.3591 | $6.449 | $79.74M | -13.73% |
| 2022-08-18 | $8.19 | $8.30 | $6.60 | $7.4752 | $18.76M | -8.76% |
| 2022-08-17 | $8.201 | $8.311 | $8.00 | $8.1931 | $50.11M | -1.11% |
| 2022-08-16 | $8.622 | $8.891 | $8.10 | $8.2853 | $87.33M | -3.11% |
| 2022-08-15 | $8.2799 | $8.8264 | $8.013 | $8.5511 | $71.46M | +3.51% |
| 2022-08-14 | $8.448 | $8.537 | $8.00 | $8.2609 | $65.13M | -1.89% |
| 2022-08-13 | $8.582 | $8.7913 | $8.2389 | $8.42 | $60.47M | -2.64% |
| 2022-08-12 | $8.663 | $8.874 | $8.4143 | $8.6486 | $69.03M | +3.63% |
| 2022-08-11 | $8.2956 | $9.00 | $8.2333 | $8.3455 | $35.01M | -0.79% |
| 2022-08-10 | $8.3998 | $9.008 | $8.1344 | $8.4117 | $90.88M | +4.60% |
| 2022-08-09 | $8.7273 | $8.838 | $7.8207 | $8.0414 | $31.83M | -7.85% |
| 2022-08-08 | $8.7906 | $9.3934 | $8.51 | $8.7265 | $29.27M | -1.83% |
| 2022-08-07 | $8.871 | $9.3953 | $8.70 | $8.8892 | $86.65M | -5.88% |
| 2022-08-06 | $8.3395 | $9.50 | $8.1654 | $9.4446 | $66.82M | +13.25% |
| 2022-08-05 | $8.0882 | $8.4146 | $8.045 | $8.3395 | $25.94M | +2.51% |
| 2022-08-04 | $8.1976 | $8.418 | $7.8554 | $8.1351 | $83.25M | -0.19% |
| 2022-08-03 | $8.5018 | $8.76 | $7.92 | $8.1507 | $111.87M | -0.50% |
| 2022-08-02 | $8.7811 | $8.8788 | $7.6664 | $8.1919 | $88.27M | -6.64% |
| 2022-08-01 | $9.7748 | $11.3636 | $8.363 | $8.7749 | $130.84M | -10.24% |
| 2022-07-31 | $8.0347 | $10.7053 | $7.9176 | $9.7765 | $166.06M | +21.84% |
| 2022-07-30 | $5.9615 | $8.9113 | $5.9586 | $8.0241 | $113.10M | +34.70% |
| 2022-07-29 | $5.9256 | $6.213 | $5.7803 | $5.9568 | $15.26M | -0.16% |
| 2022-07-28 | $5.796 | $6.22 | $5.782 | $5.9661 | $50.50M | +3.83% |
| 2022-07-27 | $5.301 | $5.824 | $5.2413 | $5.7461 | $36.92M | +8.24% |
| 2022-07-26 | $5.167 | $5.35 | $5.1205 | $5.3087 | $17.34M | +2.19% |
| 2022-07-25 | $5.5117 | $5.535 | $5.111 | $5.1947 | $22.90M | -6.69% |
| 2022-07-24 | $5.729 | $5.774 | $5.447 | $5.5671 | $19.81M | -1.93% |
| 2022-07-23 | $5.5054 | $5.915 | $5.4242 | $5.6768 | $23.31M | +3.21% |
| 2022-07-22 | $5.6279 | $5.701 | $5.402 | $5.5002 | $20.52M | -2.23% |
| 2022-07-21 | $5.518 | $5.797 | $5.452 | $5.6258 | $27.68M | +1.47% |
| 2022-07-20 | $6.0483 | $6.0744 | $5.399 | $5.5444 | $38.58M | -8.35% |
| 2022-07-19 | $5.947 | $6.266 | $5.884 | $6.0496 | $41.50M | +1.74% |
| 2022-07-18 | $5.974 | $6.1577 | $5.6347 | $5.9459 | $44.84M | +4.53% |
| 2022-07-17 | $5.3969 | $5.966 | $5.37 | $5.6881 | $10.91M | +4.87% |
| 2022-07-16 | $5.3065 | $5.549 | $5.2875 | $5.4239 | $20.31M | +2.83% |
| 2022-07-15 | $5.368 | $5.3848 | $5.168 | $5.2748 | $14.11M | -1.72% |
| 2022-07-14 | $5.31 | $5.458 | $5.277 | $5.3673 | $13.87M | +1.17% |
| 2022-07-13 | $5.1503 | $5.338 | $5.1177 | $5.305 | $13.21M | +3.40% |
| 2022-07-12 | $5.2389 | $5.3144 | $5.01 | $5.1305 | $16.23M | -1.80% |
| 2022-07-11 | $5.343 | $5.417 | $5.135 | $5.2244 | $11.96M | -3.18% |
| 2022-07-10 | $5.509 | $5.55 | $5.264 | $5.3958 | $12.47M | -6.95% |
| 2022-07-09 | $5.7319 | $5.90 | $5.6842 | $5.7988 | $1.91M | +0.34% |
| 2022-07-08 | $5.701 | $5.888 | $5.6203 | $5.7791 | $12.25M | +0.94% |
| 2022-07-07 | $5.741 | $5.928 | $5.571 | $5.7252 | $14.52M | +2.90% |
| 2022-07-06 | $5.4916 | $5.6641 | $5.4267 | $5.5637 | $1.48M | +1.45% |
| 2022-07-05 | $5.393 | $5.59 | $5.3522 | $5.4842 | $11.83M | +0.90% |
| 2022-07-04 | $5.462 | $5.628 | $5.32 | $5.4352 | $14.21M | +0.15% |
| 2022-07-03 | $5.227 | $5.598 | $5.221 | $5.4269 | $11.11M | +3.21% |
| 2022-07-02 | $5.3253 | $5.40 | $5.20 | $5.2582 | $6.14M | -1.37% |
| 2022-07-01 | $5.306 | $5.50 | $5.216 | $5.3313 | $9.60M | -0.00% |
| 2022-06-30 | $5.231 | $5.548 | $5.113 | $5.3315 | $16.29M | -2.27% |
| 2022-06-29 | $5.5217 | $5.60 | $5.3646 | $5.4551 | $1.82M | -0.59% |
| 2022-06-28 | $5.648 | $5.703 | $5.368 | $5.4876 | $14.54M | -3.48% |
| 2022-06-27 | $5.798 | $5.964 | $5.607 | $5.6854 | $14.33M | -2.08% |
| 2022-06-26 | $6.1181 | $6.1602 | $5.70 | $5.806 | $16.57M | -4.89% |
| 2022-06-25 | $5.887 | $6.339 | $5.8681 | $6.1046 | $17.55M | -0.15% |
| 2022-06-24 | $5.7921 | $6.30 | $5.7492 | $6.1136 | $2.72M | +3.51% |
| 2022-06-23 | $5.6507 | $6.0877 | $5.60 | $5.9064 | $18.19M | +5.35% |
| 2022-06-22 | $5.58 | $5.921 | $5.505 | $5.6064 | $18.67M | -6.04% |
| 2022-06-21 | $5.4632 | $6.39 | $5.3986 | $5.9667 | $6.28M | +9.26% |
| 2022-06-20 | $5.4882 | $5.69 | $5.2889 | $5.461 | $2.62M | -1.47% |
| 2022-06-19 | $5.341 | $5.685 | $5.22 | $5.5424 | $20.24M | +8.42% |
| 2022-06-18 | $5.3373 | $5.4173 | $4.80 | $5.1121 | $4.29M | -4.26% |
| 2022-06-17 | $5.3091 | $5.4769 | $5.287 | $5.3396 | $2.63M | -0.42% |
| 2022-06-16 | $5.4527 | $5.542 | $5.211 | $5.3621 | $16.50M | -8.77% |
| 2022-06-15 | $5.474 | $5.8799 | $5.0728 | $5.8773 | $5.48M | +8.67% |
| 2022-06-14 | $5.6016 | $5.642 | $5.073 | $5.4082 | $26.48M | +1.22% |
| 2022-06-13 | $5.6705 | $5.84 | $5.12 | $5.3429 | $7.59M | -5.91% |
| 2022-06-12 | $6.1096 | $6.1838 | $5.5924 | $5.6783 | $4.44M | -6.86% |
| 2022-06-11 | $6.159 | $6.2957 | $5.5892 | $6.0967 | $25.65M | -10.65% |
| 2022-06-10 | $7.2228 | $7.2489 | $6.7309 | $6.8232 | $3.25M | -5.54% |
| 2022-06-09 | $7.1851 | $7.3314 | $7.0774 | $7.2232 | $1.47M | +0.13% |
| 2022-06-08 | $7.3198 | $7.3393 | $7.083 | $7.2135 | $11.32M | -1.46% |
| 2022-06-07 | $7.247 | $7.661 | $7.14 | $7.3201 | $20.74M | -3.32% |
| 2022-06-06 | $7.3676 | $7.88 | $7.3538 | $7.5717 | $2.72M | +2.70% |
| 2022-06-05 | $7.4657 | $7.5699 | $7.2698 | $7.3725 | $1.13M | -1.09% |
| 2022-06-04 | $7.4052 | $7.52 | $7.2654 | $7.4536 | $7.56M | +0.73% |
| 2022-06-03 | $7.333 | $7.484 | $7.218 | $7.3997 | $10.38M | -4.36% |
| 2022-06-02 | $7.4401 | $7.8146 | $7.312 | $7.7369 | $2.64M | +2.90% |
| 2022-06-01 | $7.7193 | $7.726 | $7.309 | $7.519 | $20.76M | -7.04% |
| 2022-05-31 | $8.211 | $8.3593 | $7.8173 | $8.0881 | $4.98M | -0.61% |
| 2022-05-30 | $7.911 | $8.359 | $7.805 | $8.1379 | $29.35M | +6.72% |
| 2022-05-29 | $7.5363 | $7.802 | $7.3302 | $7.6252 | $2.42M | +1.33% |
| 2022-05-28 | $7.511 | $7.80 | $7.3286 | $7.525 | $13.18M | +4.11% |
| 2022-05-27 | $7.6346 | $7.7334 | $7.1403 | $7.2277 | $5.82M | -3.93% |
| 2022-05-26 | $7.8014 | $8.0057 | $7.2866 | $7.5236 | $32.33M | -7.98% |
| 2022-05-25 | $8.4199 | $8.598 | $8.0704 | $8.1763 | $4.74M | -1.53% |
| 2022-05-24 | $8.4102 | $8.599 | $8.08 | $8.3034 | $27.11M | -0.36% |
| 2022-05-23 | $9.255 | $9.3125 | $8.026 | $8.3337 | $46.76M | -1.41% |
| 2022-05-22 | $8.1762 | $8.494 | $8.0223 | $8.4526 | $8.33M | +2.60% |
| 2022-05-21 | $8.154 | $8.4727 | $8.0189 | $8.2383 | $25.54M | +2.21% |
| 2022-05-20 | $7.852 | $8.1902 | $7.6845 | $8.0604 | $20.57M | -1.78% |
| 2022-05-19 | $7.6064 | $8.31 | $7.38 | $8.2068 | $10.27M | +8.02% |
| 2022-05-18 | $8.5725 | $8.72 | $7.479 | $7.5976 | $7.76M | -11.38% |
| 2022-05-17 | $8.3061 | $8.899 | $8.20 | $8.5731 | $4.07M | +3.33% |
| 2022-05-16 | $9.1488 | $9.1488 | $8.20 | $8.2967 | $4.60M | -9.43% |
| 2022-05-15 | $8.81 | $9.2408 | $8.467 | $9.1605 | $5.00M | +5.12% |
| 2022-05-14 | $8.125 | $8.9823 | $8.042 | $8.7145 | $33.74M | -0.27% |
| 2022-05-13 | $8.122 | $9.472 | $7.8897 | $8.7382 | $14.31M | +7.67% |
| 2022-05-12 | $8.602 | $9.059 | $6.68 | $8.116 | $26.20M | -5.57% |
| 2022-05-11 | $11.364 | $11.579 | $8.19 | $8.595 | $70.20M | -24.33% |
| 2022-05-10 | $11.024 | $12.538 | $10.541 | $11.3586 | $114.11M | +3.03% |
| 2022-05-09 | $13.107 | $13.295 | $10.80 | $11.0246 | $135.72M | -15.88% |
| 2022-05-08 | $13.252 | $13.448 | $12.851 | $13.1064 | $92.35M | -1.16% |
| 2022-05-07 | $13.866 | $13.94 | $12.802 | $13.2608 | $158.99M | -4.29% |
| 2022-05-06 | $13.98 | $14.15 | $13.348 | $13.8556 | $179.20M | -0.08% |
| 2022-05-05 | $13.8288 | $14.174 | $13.3091 | $13.8661 | $128.10M | -11.79% |
| 2022-05-04 | $14.62 | $15.95 | $14.55 | $15.719 | $21.81M | +6.92% |
| 2022-05-03 | $14.786 | $15.088 | $14.238 | $14.7018 | $48.81M | -0.12% |
| 2022-05-02 | $14.8548 | $14.984 | $14.1123 | $14.719 | $56.44M | -1.62% |
| 2022-05-01 | $15.517 | $15.6636 | $14.504 | $14.9612 | $92.78M | +5.01% |
| 2022-04-30 | $17.31 | $18.02 | $11.68 | $14.2477 | $76.55M | -18.66% |
| 2022-04-29 | $17.473 | $18.0341 | $17.0044 | $17.5169 | $58.63M | -3.18% |
| 2022-04-28 | $17.70 | $18.50 | $17.50 | $18.0921 | $18.37M | +2.10% |
| 2022-04-27 | $17.6801 | $18.1255 | $17.3848 | $17.7193 | $48.77M | +0.91% |
| 2022-04-26 | $17.769 | $18.30 | $17.00 | $17.5599 | $69.53M | -5.70% |
| 2022-04-25 | $18.91 | $18.94 | $17.44 | $18.6218 | $31.28M | -1.52% |
| 2022-04-24 | $18.92 | $19.36 | $18.65 | $18.91 | $18.31M | -0.80% |
| 2022-04-23 | $19.338 | $19.419 | $18.7856 | $19.0633 | $50.76M | -1.34% |
| 2022-04-22 | $19.2327 | $19.5642 | $18.872 | $19.3215 | $65.35M | +1.15% |
| 2022-04-21 | $19.7931 | $19.983 | $18.50 | $19.1019 | $83.93M | -3.17% |
| 2022-04-20 | $19.709 | $20.271 | $19.3859 | $19.7267 | $88.54M | -3.35% |
| 2022-04-19 | $19.64 | $21.16 | $19.39 | $20.4113 | $33.40M | +2.86% |
| 2022-04-18 | $18.955 | $20.298 | $18.6352 | $19.8436 | $85.32M | +0.72% |
| 2022-04-17 | $21.66 | $21.79 | $19.58 | $19.7015 | $26.83M | -7.63% |
| 2022-04-16 | $18.9954 | $22.142 | $18.976 | $21.3286 | $126.64M | +12.15% |
| 2022-04-15 | $19.0033 | $19.246 | $18.8233 | $19.0185 | $33.39M | +0.67% |
| 2022-04-14 | $18.711 | $19.1946 | $18.4501 | $18.892 | $52.58M | -2.61% |
| 2022-04-13 | $19.46 | $19.58 | $18.75 | $19.399 | $18.05M | -0.17% |
| 2022-04-12 | $19.128 | $19.7057 | $18.437 | $19.4322 | $84.11M | +6.09% |
| 2022-04-11 | $21.03 | $21.07 | $18.00 | $18.3172 | $29.50M | -12.87% |
| 2022-04-10 | $21.71 | $21.84 | $20.84 | $21.0227 | $11.43M | -2.17% |
| 2022-04-09 | $21.309 | $21.841 | $21.17 | $21.4898 | $46.72M | +0.88% |
| 2022-04-08 | $22.528 | $22.742 | $21.00 | $21.3032 | $90.85M | -5.40% |
| 2022-04-07 | $22.1026 | $22.928 | $21.52 | $22.5181 | $88.58M | +2.43% |
| 2022-04-06 | $23.346 | $23.432 | $21.43 | $21.9844 | $152.01M | -11.64% |
| 2022-04-05 | $25.24 | $26.55 | $24.52 | $24.8813 | $51.60M | -2.29% |
| 2022-04-04 | $24.2803 | $26.55 | $23.662 | $25.4642 | $230.70M | +0.13% |
| 2022-04-03 | $23.92 | $25.90 | $23.60 | $25.4307 | $35.86M | +6.39% |
| 2022-04-02 | $25.51 | $26.72 | $23.76 | $23.9039 | $52.13M | -6.40% |
| 2022-04-01 | $24.45 | $26.14 | $22.93 | $25.537 | $60.16M | +3.44% |
| 2022-03-31 | $24.72 | $24.983 | $22.94 | $24.6879 | $230.28M | -4.66% |
| 2022-03-30 | $26.36 | $26.59 | $24.71 | $25.8936 | $62.40M | -0.37% |
| 2022-03-29 | $26.9309 | $27.3036 | $24.732 | $25.9887 | $299.15M | +2.66% |
| 2022-03-28 | $23.71 | $27.85 | $23.45 | $25.3161 | $164.24M | +6.82% |
| 2022-03-27 | $19.42 | $24.09 | $18.93 | $23.7004 | $63.57M | +22.02% |
| 2022-03-26 | $18.85 | $19.44 | $18.63 | $19.4226 | $7.00M | +3.11% |
| 2022-03-25 | $19.256 | $19.342 | $18.40 | $18.8367 | $51.52M | -2.84% |
| 2022-03-24 | $19.458 | $19.6914 | $19.0217 | $19.388 | $64.50M | -0.13% |
| 2022-03-23 | $19.222 | $19.8088 | $18.7323 | $19.4123 | $92.63M | +6.13% |
| 2022-03-22 | $17.83 | $18.69 | $17.76 | $18.2907 | $13.44M | +2.58% |
| 2022-03-21 | $17.64 | $17.97 | $17.34 | $17.8307 | $6.89M | +0.30% |
| 2022-03-20 | $17.632 | $17.921 | $17.21 | $17.7766 | $41.42M | -2.37% |
| 2022-03-19 | $17.60 | $18.40 | $17.56 | $18.2076 | $13.09M | +1.56% |
| 2022-03-18 | $17.379 | $18.285 | $17.3587 | $17.9283 | $53.47M | +3.03% |
| 2022-03-17 | $17.517 | $17.7125 | $17.0825 | $17.4006 | $36.97M | -0.45% |
| 2022-03-16 | $17.0499 | $17.795 | $16.7915 | $17.4785 | $72.75M | +2.97% |
| 2022-03-15 | $16.806 | $17.465 | $16.74 | $16.974 | $68.41M | -2.78% |
| 2022-03-14 | $17.25 | $17.69 | $17.06 | $17.4598 | $5.24M | +1.00% |
| 2022-03-13 | $17.694 | $17.807 | $17.05 | $17.2865 | $36.14M | -2.35% |
| 2022-03-12 | $17.999 | $18.1737 | $17.4507 | $17.7022 | $37.88M | +1.90% |
| 2022-03-11 | $17.89 | $18.06 | $17.17 | $17.3714 | $9.36M | -2.01% |
| 2022-03-10 | $17.743 | $18.075 | $17.3136 | $17.7274 | $52.69M | -5.81% |
| 2022-03-09 | $18.04 | $19.27 | $17.97 | $18.8217 | $14.20M | +4.34% |
| 2022-03-08 | $17.83 | $18.32 | $17.67 | $18.0385 | $11.87M | +0.64% |
| 2022-03-07 | $18.775 | $18.90 | $17.1182 | $17.9245 | $70.96M | -4.09% |
| 2022-03-06 | $18.747 | $18.941 | $17.7116 | $18.6881 | $52.47M | -0.95% |
| 2022-03-05 | $18.9072 | $19.273 | $18.4702 | $18.8682 | $37.13M | -0.03% |
| 2022-03-04 | $19.42 | $19.8281 | $18.279 | $18.8739 | $63.14M | -6.25% |
| 2022-03-03 | $20.75 | $20.97 | $19.54 | $20.1318 | $15.83M | -2.92% |
| 2022-03-02 | $20.97 | $21.68 | $20.17 | $20.7379 | $27.53M | -1.13% |
| 2022-03-01 | $21.071 | $21.6825 | $20.516 | $20.9759 | $90.81M | -1.40% |
| 2022-02-28 | $21.27 | $22.274 | $20.6673 | $21.2733 | $117.89M | +4.62% |
| 2022-02-27 | $19.07 | $21.34 | $18.41 | $20.3344 | $32.64M | +6.68% |
| 2022-02-26 | $18.92 | $19.46 | $18.54 | $19.0615 | $7.22M | -0.30% |
| 2022-02-25 | $18.8634 | $19.40 | $18.3895 | $19.1187 | $58.53M | +2.08% |
| 2022-02-24 | $17.632 | $19.05 | $17.277 | $18.7296 | $92.48M | +1.52% |
| 2022-02-23 | $19.18 | $19.60 | $18.43 | $18.4483 | $11.07M | -3.51% |
| 2022-02-22 | $19.015 | $19.6075 | $18.7254 | $19.1202 | $61.41M | +1.13% |
| 2022-02-21 | $19.805 | $20.194 | $18.057 | $18.9065 | $85.36M | -4.58% |
| 2022-02-20 | $19.71 | $20.4865 | $18.873 | $19.8136 | $64.83M | -4.84% |
| 2022-02-19 | $21.01 | $21.26 | $20.09 | $20.821 | $8.32M | +0.43% |
| 2022-02-18 | $20.498 | $21.2816 | $20.10 | $20.7328 | $72.68M | +1.09% |
| 2022-02-17 | $22.306 | $22.473 | $20.1697 | $20.5088 | $104.43M | -11.09% |
| 2022-02-16 | $22.35 | $23.58 | $21.50 | $23.0675 | $22.51M | +3.19% |
| 2022-02-15 | $21.7764 | $22.954 | $21.5113 | $22.3538 | $82.74M | +7.96% |
| 2022-02-14 | $20.57 | $21.07 | $19.92 | $20.705 | $10.89M | +0.67% |
| 2022-02-13 | $21.0057 | $21.0459 | $19.94 | $20.5668 | $65.31M | -1.83% |
| 2022-02-12 | $20.677 | $21.39 | $20.465 | $20.951 | $68.71M | +0.74% |
| 2022-02-11 | $23.236 | $23.3197 | $20.2842 | $20.7981 | $103.96M | -10.40% |
| 2022-02-10 | $23.8942 | $24.117 | $22.5767 | $23.2109 | $98.65M | -3.40% |
| 2022-02-09 | $24.213 | $24.7917 | $22.8125 | $24.0271 | $120.69M | -1.44% |
| 2022-02-08 | $23.581 | $24.871 | $23.1963 | $24.3788 | $150.18M | -0.49% |
| 2022-02-07 | $22.45 | $24.67 | $22.04 | $24.4997 | $24.50M | +9.13% |
| 2022-02-06 | $21.98 | $22.60 | $21.55 | $22.4506 | $12.25M | +2.40% |
| 2022-02-05 | $22.6076 | $22.7564 | $21.5502 | $21.9239 | $67.44M | +1.36% |
| 2022-02-04 | $20.35 | $21.71 | $20.20 | $21.6299 | $13.28M | +6.44% |
| 2022-02-03 | $20.18 | $20.56 | $19.53 | $20.3211 | $8.70M | -0.23% |
| 2022-02-02 | $20.7943 | $21.064 | $19.543 | $20.3689 | $72.87M | -2.17% |
| 2022-02-01 | $20.958 | $21.4479 | $20.346 | $20.8215 | $64.14M | -1.07% |
| 2022-01-31 | $20.602 | $21.5959 | $20.5086 | $21.0461 | $88.84M | +6.11% |
| 2022-01-30 | $20.28 | $20.88 | $19.48 | $19.8336 | $11.19M | -2.41% |
| 2022-01-29 | $20.165 | $20.8863 | $20.0179 | $20.3235 | $80.45M | +1.66% |
| 2022-01-28 | $19.137 | $20.778 | $19.0414 | $19.9916 | $95.27M | +4.34% |
| 2022-01-27 | $19.552 | $19.7679 | $18.3337 | $19.16 | $109.92M | -1.57% |
| 2022-01-26 | $19.154 | $20.4193 | $18.0647 | $19.4653 | $126.46M | +7.35% |
| 2022-01-25 | $18.42 | $18.53 | $17.72 | $18.1317 | $10.84M | -0.61% |
| 2022-01-24 | $17.798 | $18.7311 | $17.256 | $18.2433 | $107.93M | -6.46% |
| 2022-01-23 | $19.01 | $20.25 | $18.37 | $19.5028 | $11.25M | +1.77% |
| 2022-01-22 | $18.4989 | $20.2573 | $18.216 | $19.1642 | $116.87M | -12.74% |
| 2022-01-21 | $26.18 | $26.59 | $21.13 | $21.9613 | $22.88M | -16.20% |
| 2022-01-20 | $27.62 | $28.70 | $26.02 | $26.2074 | $11.65M | -5.11% |
| 2022-01-19 | $28.49 | $28.71 | $27.22 | $27.6191 | $10.01M | -1.74% |
| 2022-01-18 | $27.961 | $28.7997 | $27.2082 | $28.1077 | $72.95M | -3.01% |
| 2022-01-17 | $30.39 | $30.43 | $28.53 | $28.981 | $11.71M | -4.64% |
| 2022-01-16 | $29.66 | $31.48 | $29.60 | $30.3911 | $14.95M | +2.42% |
| 2022-01-15 | $29.71 | $30.58 | $29.32 | $29.6718 | $14.29M | -0.84% |
| 2022-01-14 | $29.447 | $30.143 | $29.2082 | $29.9233 | $65.93M | +2.41% |
| 2022-01-13 | $29.3583 | $29.603 | $28.024 | $29.218 | $87.84M | -4.99% |
| 2022-01-12 | $28.88 | $30.88 | $28.48 | $30.7541 | $11.89M | +6.49% |
| 2022-01-11 | $28.13 | $29.25 | $27.79 | $28.8803 | $11.84M | +2.11% |
| 2022-01-10 | $27.7933 | $28.85 | $27.366 | $28.2841 | $90.20M | -6.35% |
| 2022-01-09 | $29.46 | $31.06 | $29.28 | $30.2006 | $16.11M | +1.74% |
| 2022-01-08 | $30.9029 | $31.085 | $28.30 | $29.6852 | $95.00M | -4.66% |
| 2022-01-07 | $30.863 | $32.3573 | $30.453 | $31.1346 | $85.39M | -5.62% |
| 2022-01-06 | $33.14 | $33.49 | $32.02 | $32.9892 | $21.77M | +0.45% |
| 2022-01-05 | $37.1164 | $37.183 | $31.06 | $32.8413 | $181.24M | -10.80% |
| 2022-01-04 | $37.4242 | $38.4908 | $35.8624 | $36.818 | $155.14M | +4.92% |
| 2022-01-03 | $35.73 | $35.76 | $34.38 | $35.0898 | $14.21M | -0.86% |
| 2022-01-02 | $35.746 | $36.4884 | $34.80 | $35.395 | $63.11M | -1.06% |
| 2022-01-01 | $35.39 | $36.228 | $35.176 | $35.7733 | $56.15M | +4.47% |
Frequently asked questions
What was the Filecoin price on January 1, 2022?
FIL opened 2022-01-01 at $35.39 and closed that day at $35.7733.
What was the highest price of Filecoin in 2022?
The highest was $38.4908 on 2022-01-04; the lowest was $2.331 on 2022-12-16.
How much did Filecoin change in 2022?
FIL moved -91.32% in 2022, from $35.39 to $3.0714.
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.