Filecoin price history in 2023
In 2023 Filecoin (FIL) went from $3.097 on 2023-01-01 to $6.9181 on 2023-12-31, a change of +123.38%. The highest price was $9.38 on 2023-02-19 and the lowest $2.66 on 2023-06-10. About $10.07B was traded across the year. The best day was 2023-02-17 (+39.08%) and the worst 2023-03-15 (-15.85%).
$3.097Open · 2023-01-01
$6.9181Close · 2023-12-31
$9.38High · 2023-02-19
$2.66Low · 2023-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.097 | $5.786 | $3.0279 | $5.2156 | $667.28M | +68.41% |
| February | $5.208 | $9.38 | $4.605 | $6.4834 | $1.29B | +24.49% |
| March | $6.4858 | $7.5757 | $4.68 | $5.6624 | $1.04B | -12.70% |
| April | $5.687 | $6.439 | $5.0031 | $5.3437 | $815.10M | -6.04% |
| May | $5.2914 | $5.383 | $4.20 | $4.6807 | $349.94M | -11.54% |
| June | $4.6917 | $5.0237 | $2.66 | $3.9495 | $469.32M | -15.82% |
| July | $4.1335 | $4.942 | $3.94 | $4.2376 | $922.98M | +2.52% |
| August | $4.231 | $4.328 | $3.0398 | $3.1986 | $659.28M | -24.40% |
| September | $3.1916 | $3.458 | $2.9472 | $3.3734 | $508.27M | +5.70% |
| October | $3.378 | $3.987 | $3.122 | $3.7704 | $696.88M | +11.62% |
| November | $3.749 | $5.4917 | $3.7402 | $4.4543 | $947.55M | +18.81% |
| December | $4.4496 | $7.45 | $4.41 | $6.9181 | $1.71B | +55.48% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $6.007 | $7.45 | $5.93 | $6.9181 | $26.75M | +15.25% |
| 2023-12-30 | $5.813 | $6.096 | $5.73 | $6.0029 | $5.80M | +1.80% |
| 2023-12-29 | $5.9339 | $5.9798 | $5.672 | $5.8966 | $75.18M | -5.68% |
| 2023-12-28 | $5.928 | $6.296 | $5.805 | $6.2516 | $15.87M | +5.26% |
| 2023-12-27 | $5.794 | $6.161 | $5.788 | $5.939 | $125.76M | +2.70% |
| 2023-12-26 | $5.716 | $5.849 | $5.23 | $5.7829 | $100.84M | +0.80% |
| 2023-12-25 | $5.795 | $5.8434 | $5.5015 | $5.7367 | $70.09M | -0.22% |
| 2023-12-24 | $5.723 | $5.88 | $5.45 | $5.7492 | $81.79M | +0.80% |
| 2023-12-23 | $5.422 | $5.765 | $5.3981 | $5.7037 | $64.46M | +4.52% |
| 2023-12-22 | $5.5041 | $5.55 | $5.28 | $5.4572 | $55.87M | -0.83% |
| 2023-12-21 | $5.322 | $5.793 | $5.305 | $5.5031 | $83.39M | +3.36% |
| 2023-12-20 | $5.3235 | $5.457 | $5.169 | $5.324 | $57.18M | +4.23% |
| 2023-12-19 | $5.307 | $5.448 | $5.039 | $5.1078 | $6.13M | -1.81% |
| 2023-12-18 | $5.0851 | $5.448 | $5.043 | $5.2017 | $72.26M | -1.51% |
| 2023-12-17 | $5.693 | $5.792 | $5.244 | $5.2815 | $16.85M | -5.72% |
| 2023-12-16 | $5.341 | $6.183 | $5.328 | $5.6018 | $190.65M | +16.55% |
| 2023-12-15 | $4.859 | $4.979 | $4.669 | $4.8063 | $6.36M | -0.95% |
| 2023-12-14 | $4.7337 | $4.909 | $4.671 | $4.8522 | $54.96M | +2.53% |
| 2023-12-13 | $4.616 | $4.848 | $4.5509 | $4.7326 | $52.37M | +2.37% |
| 2023-12-12 | $4.616 | $4.671 | $4.41 | $4.623 | $45.05M | +0.04% |
| 2023-12-11 | $4.687 | $4.764 | $4.455 | $4.6211 | $77.93M | -10.27% |
| 2023-12-10 | $5.128 | $5.227 | $4.977 | $5.1498 | $4.45M | +1.20% |
| 2023-12-09 | $5.2515 | $5.397 | $4.971 | $5.0888 | $61.48M | -3.94% |
| 2023-12-08 | $5.199 | $5.48 | $5.15 | $5.2973 | $74.91M | +4.48% |
| 2023-12-07 | $4.742 | $5.10 | $4.73 | $5.0701 | $22.32M | +6.97% |
| 2023-12-06 | $4.783 | $4.849 | $4.618 | $4.7398 | $5.11M | -0.35% |
| 2023-12-05 | $4.666 | $4.855 | $4.617 | $4.7563 | $70.83M | +1.66% |
| 2023-12-04 | $4.575 | $4.823 | $4.474 | $4.6786 | $66.13M | +2.02% |
| 2023-12-03 | $4.583 | $4.853 | $4.432 | $4.5862 | $62.78M | +0.00% |
| 2023-12-02 | $4.5358 | $4.728 | $4.496 | $4.586 | $29.90M | +0.82% |
| 2023-12-01 | $4.4496 | $4.5732 | $4.4227 | $4.5487 | $25.53M | +2.12% |
| 2023-11-30 | $4.376 | $4.50 | $4.332 | $4.4543 | $27.44M | +1.73% |
| 2023-11-29 | $4.445 | $4.474 | $4.33 | $4.3786 | $25.93M | -1.81% |
| 2023-11-28 | $4.501 | $4.596 | $4.3889 | $4.4595 | $28.04M | -1.05% |
| 2023-11-27 | $4.486 | $4.596 | $4.373 | $4.5069 | $33.17M | -0.04% |
| 2023-11-26 | $4.565 | $4.647 | $4.42 | $4.5085 | $32.78M | -5.68% |
| 2023-11-25 | $4.646 | $4.783 | $4.609 | $4.7799 | $1.56M | +2.45% |
| 2023-11-24 | $4.621 | $4.7414 | $4.5801 | $4.6659 | $29.32M | +2.03% |
| 2023-11-23 | $4.4233 | $4.6666 | $4.4225 | $4.5728 | $11.55M | +3.10% |
| 2023-11-22 | $4.3707 | $4.56 | $4.3233 | $4.4354 | $32.48M | +5.75% |
| 2023-11-21 | $4.687 | $4.74 | $4.151 | $4.1942 | $6.16M | -10.44% |
| 2023-11-20 | $4.8818 | $4.9012 | $4.615 | $4.6833 | $3.64M | -2.88% |
| 2023-11-19 | $4.807 | $4.9168 | $4.658 | $4.8224 | $31.67M | +0.78% |
| 2023-11-18 | $4.696 | $4.8265 | $4.603 | $4.785 | $33.44M | +1.73% |
| 2023-11-17 | $4.547 | $4.78 | $4.3838 | $4.7037 | $47.10M | -3.10% |
| 2023-11-16 | $5.216 | $5.4235 | $4.75 | $4.8542 | $6.45M | -6.95% |
| 2023-11-15 | $4.7899 | $5.2816 | $4.7701 | $5.2169 | $6.05M | +8.90% |
| 2023-11-14 | $5.0097 | $5.1571 | $4.57 | $4.7907 | $8.88M | -3.56% |
| 2023-11-13 | $5.404 | $5.4917 | $4.822 | $4.9674 | $96.90M | -3.41% |
| 2023-11-12 | $4.7377 | $5.2518 | $4.5409 | $5.1429 | $5.68M | +6.79% |
| 2023-11-11 | $4.765 | $4.8944 | $4.5496 | $4.816 | $66.02M | +5.08% |
| 2023-11-10 | $4.5023 | $4.65 | $4.3697 | $4.5831 | $3.68M | +2.51% |
| 2023-11-09 | $4.541 | $4.65 | $4.162 | $4.471 | $75.43M | -1.12% |
| 2023-11-08 | $4.31 | $4.6944 | $4.301 | $4.5217 | $71.42M | +5.37% |
| 2023-11-07 | $4.1611 | $4.3231 | $4.076 | $4.2914 | $44.41M | -1.10% |
| 2023-11-06 | $4.1112 | $4.3997 | $4.0602 | $4.3391 | $6.31M | +5.58% |
| 2023-11-05 | $4.0023 | $4.1523 | $3.9784 | $4.1097 | $5.03M | +1.27% |
| 2023-11-04 | $3.926 | $4.15 | $3.915 | $4.0583 | $40.61M | +3.37% |
| 2023-11-03 | $3.977 | $3.9908 | $3.8368 | $3.9259 | $51.79M | -2.02% |
| 2023-11-02 | $3.8252 | $4.186 | $3.7758 | $4.0066 | $76.15M | +3.66% |
| 2023-11-01 | $3.749 | $3.9924 | $3.7402 | $3.8653 | $38.44M | +2.52% |
| 2023-10-31 | $3.7611 | $3.851 | $3.706 | $3.7704 | $27.30M | -0.26% |
| 2023-10-30 | $3.848 | $3.944 | $3.73 | $3.7802 | $50.83M | -1.38% |
| 2023-10-29 | $3.8043 | $3.8752 | $3.751 | $3.8332 | $24.47M | +1.38% |
| 2023-10-28 | $3.673 | $3.825 | $3.64 | $3.781 | $13.43M | +3.83% |
| 2023-10-27 | $3.659 | $3.698 | $3.52 | $3.6415 | $12.72M | -1.11% |
| 2023-10-26 | $3.6901 | $3.7535 | $3.60 | $3.6824 | $30.84M | -0.86% |
| 2023-10-25 | $3.836 | $3.8744 | $3.64 | $3.7144 | $33.50M | -3.15% |
| 2023-10-24 | $3.78 | $3.981 | $3.684 | $3.8354 | $31.23M | +0.81% |
| 2023-10-23 | $3.462 | $3.987 | $3.458 | $3.8044 | $51.77M | +10.19% |
| 2023-10-22 | $3.3539 | $3.5371 | $3.3509 | $3.4524 | $23.15M | +3.00% |
| 2023-10-21 | $3.327 | $3.4467 | $3.313 | $3.3518 | $30.00M | +4.30% |
| 2023-10-20 | $3.1929 | $3.2892 | $3.1749 | $3.2136 | $1.30M | -0.21% |
| 2023-10-19 | $3.1654 | $3.2883 | $3.1539 | $3.2204 | $25.75M | +1.69% |
| 2023-10-18 | $3.1858 | $3.192 | $3.1305 | $3.1667 | $17.98M | -0.75% |
| 2023-10-17 | $3.2055 | $3.2378 | $3.1737 | $3.1906 | $19.24M | -0.78% |
| 2023-10-16 | $3.2259 | $3.2628 | $3.1286 | $3.2157 | $28.29M | -0.31% |
| 2023-10-15 | $3.2048 | $3.3637 | $3.20 | $3.2257 | $19.71M | +0.60% |
| 2023-10-14 | $3.2223 | $3.2315 | $3.1975 | $3.2063 | $8.11M | -0.40% |
| 2023-10-13 | $3.1868 | $3.2429 | $3.1826 | $3.2192 | $11.64M | +0.84% |
| 2023-10-12 | $3.201 | $3.24 | $3.1759 | $3.1922 | $14.00M | -0.10% |
| 2023-10-11 | $3.144 | $3.204 | $3.122 | $3.1953 | $15.54M | +1.28% |
| 2023-10-10 | $3.196 | $3.211 | $3.1242 | $3.155 | $13.35M | -1.52% |
| 2023-10-09 | $3.249 | $3.262 | $3.1547 | $3.2037 | $16.89M | -5.63% |
| 2023-10-08 | $3.4478 | $3.4495 | $3.3727 | $3.395 | $1.19M | -0.76% |
| 2023-10-07 | $3.394 | $3.4495 | $3.363 | $3.4209 | $10.48M | +1.05% |
| 2023-10-06 | $3.3111 | $3.438 | $3.2935 | $3.3854 | $21.23M | +2.52% |
| 2023-10-05 | $3.2774 | $3.3145 | $3.2451 | $3.3023 | $21.40M | +0.56% |
| 2023-10-04 | $3.277 | $3.3276 | $3.2568 | $3.284 | $20.30M | +0.05% |
| 2023-10-03 | $3.2952 | $3.3325 | $3.2143 | $3.2824 | $23.95M | -0.60% |
| 2023-10-02 | $3.364 | $3.3923 | $3.2842 | $3.3022 | $43.24M | -2.35% |
| 2023-10-01 | $3.378 | $3.4768 | $3.3401 | $3.3815 | $34.05M | +0.24% |
| 2023-09-30 | $3.3355 | $3.426 | $3.3309 | $3.3734 | $16.35M | +1.12% |
| 2023-09-29 | $3.3391 | $3.3701 | $3.3072 | $3.3359 | $22.49M | +0.12% |
| 2023-09-28 | $3.2938 | $3.347 | $3.265 | $3.3317 | $9.31M | +1.60% |
| 2023-09-27 | $3.2105 | $3.2963 | $3.173 | $3.2793 | $24.41M | +2.38% |
| 2023-09-26 | $3.184 | $3.2723 | $3.1042 | $3.2032 | $22.92M | +0.31% |
| 2023-09-25 | $3.23 | $3.2465 | $3.177 | $3.1934 | $7.23M | -0.98% |
| 2023-09-24 | $3.2539 | $3.264 | $3.166 | $3.225 | $15.55M | -0.83% |
| 2023-09-23 | $3.2231 | $3.2674 | $3.2031 | $3.2519 | $12.44M | +0.88% |
| 2023-09-22 | $3.2151 | $3.2438 | $3.1942 | $3.2236 | $17.07M | +0.26% |
| 2023-09-21 | $3.2425 | $3.2602 | $3.1868 | $3.2152 | $26.30M | -4.53% |
| 2023-09-20 | $3.3694 | $3.4148 | $3.3198 | $3.3678 | $2.11M | -0.47% |
| 2023-09-19 | $3.401 | $3.413 | $3.321 | $3.3839 | $29.43M | -0.13% |
| 2023-09-18 | $3.3807 | $3.4303 | $3.303 | $3.3882 | $34.17M | +0.60% |
| 2023-09-17 | $3.38 | $3.4133 | $3.245 | $3.368 | $22.33M | +0.09% |
| 2023-09-16 | $3.3402 | $3.3874 | $3.2401 | $3.3649 | $15.67M | +0.57% |
| 2023-09-15 | $3.2932 | $3.458 | $3.282 | $3.3458 | $20.05M | +2.00% |
| 2023-09-14 | $3.224 | $3.3427 | $3.203 | $3.2802 | $20.21M | +2.15% |
| 2023-09-13 | $3.1911 | $3.2436 | $3.153 | $3.2113 | $18.51M | +4.00% |
| 2023-09-12 | $3.0262 | $3.1979 | $3.0182 | $3.0877 | $2.21M | +2.03% |
| 2023-09-11 | $3.1141 | $3.1273 | $2.9472 | $3.0263 | $3.02M | -1.06% |
| 2023-09-10 | $3.1137 | $3.132 | $3.0009 | $3.0587 | $21.06M | -5.61% |
| 2023-09-09 | $3.2268 | $3.2705 | $3.2126 | $3.2405 | $828.01K | -0.26% |
| 2023-09-08 | $3.214 | $3.27 | $3.2041 | $3.2488 | $12.57M | +0.74% |
| 2023-09-07 | $3.228 | $3.2839 | $3.175 | $3.2248 | $16.29M | -0.23% |
| 2023-09-06 | $3.2272 | $3.305 | $3.1731 | $3.2324 | $17.35M | +0.07% |
| 2023-09-05 | $3.2387 | $3.28 | $3.214 | $3.23 | $16.13M | +0.27% |
| 2023-09-04 | $3.1756 | $3.263 | $3.12 | $3.2215 | $17.08M | +1.50% |
| 2023-09-03 | $3.161 | $3.294 | $3.1122 | $3.1739 | $19.55M | +0.22% |
| 2023-09-02 | $3.2029 | $3.2248 | $3.1359 | $3.1668 | $21.96M | -0.95% |
| 2023-09-01 | $3.1916 | $3.2378 | $3.1092 | $3.1971 | $23.66M | -0.05% |
| 2023-08-31 | $3.279 | $3.287 | $3.1027 | $3.1986 | $24.55M | -6.38% |
| 2023-08-30 | $3.498 | $3.502 | $3.3653 | $3.4165 | $1.56M | -0.40% |
| 2023-08-29 | $3.507 | $3.5621 | $3.3679 | $3.4303 | $25.34M | +1.05% |
| 2023-08-28 | $3.3173 | $3.3954 | $3.2757 | $3.3948 | $3.09M | +1.30% |
| 2023-08-27 | $3.2757 | $3.3798 | $3.271 | $3.3511 | $21.36M | +2.37% |
| 2023-08-26 | $3.2582 | $3.2872 | $3.22 | $3.2737 | $18.52M | +0.64% |
| 2023-08-25 | $3.2251 | $3.2727 | $3.2076 | $3.2529 | $18.61M | +0.30% |
| 2023-08-24 | $3.339 | $3.354 | $3.20 | $3.2431 | $25.60M | -6.04% |
| 2023-08-23 | $3.3912 | $3.4905 | $3.3666 | $3.4516 | $1.88M | +0.95% |
| 2023-08-22 | $3.374 | $3.4308 | $3.21 | $3.4192 | $25.21M | +1.09% |
| 2023-08-21 | $3.4058 | $3.4457 | $3.368 | $3.3824 | $22.86M | -5.10% |
| 2023-08-20 | $3.5683 | $3.5906 | $3.517 | $3.5643 | $1.08M | +0.49% |
| 2023-08-19 | $3.591 | $3.6198 | $3.5204 | $3.5471 | $23.06M | -0.58% |
| 2023-08-18 | $3.483 | $3.5922 | $3.43 | $3.5679 | $25.93M | +2.81% |
| 2023-08-17 | $3.702 | $3.75 | $3.0398 | $3.4702 | $41.39M | -6.46% |
| 2023-08-16 | $3.807 | $3.843 | $3.612 | $3.7098 | $21.18M | -2.97% |
| 2023-08-15 | $4.021 | $4.028 | $3.611 | $3.8233 | $25.66M | -5.20% |
| 2023-08-14 | $4.116 | $4.1229 | $4.01 | $4.0329 | $19.33M | -1.95% |
| 2023-08-13 | $4.1107 | $4.1755 | $4.0502 | $4.113 | $24.58M | -0.02% |
| 2023-08-12 | $4.1315 | $4.1398 | $4.10 | $4.1138 | $21.40M | -0.35% |
| 2023-08-11 | $4.1224 | $4.1348 | $4.10 | $4.1283 | $22.01M | +0.07% |
| 2023-08-10 | $4.1386 | $4.1584 | $4.1181 | $4.1252 | $21.96M | -0.38% |
| 2023-08-09 | $4.1402 | $4.1615 | $4.0913 | $4.1411 | $23.16M | -0.01% |
| 2023-08-08 | $4.1235 | $4.2035 | $4.1155 | $4.1413 | $25.43M | +0.51% |
| 2023-08-07 | $4.082 | $4.153 | $4.00 | $4.1205 | $27.27M | +0.48% |
| 2023-08-06 | $4.1368 | $4.2175 | $4.0668 | $4.1006 | $25.83M | -0.70% |
| 2023-08-05 | $4.0698 | $4.1708 | $4.0653 | $4.1295 | $24.05M | +1.30% |
| 2023-08-04 | $4.1459 | $4.152 | $4.03 | $4.0766 | $25.64M | -1.44% |
| 2023-08-03 | $4.201 | $4.223 | $4.063 | $4.1361 | $24.98M | -1.88% |
| 2023-08-02 | $4.2358 | $4.302 | $4.198 | $4.2154 | $27.28M | -0.77% |
| 2023-08-01 | $4.231 | $4.328 | $4.198 | $4.2482 | $19.49M | +0.25% |
| 2023-07-31 | $4.263 | $4.30 | $4.10 | $4.2376 | $17.67M | -0.94% |
| 2023-07-30 | $4.409 | $4.426 | $4.1855 | $4.2778 | $20.51M | -3.02% |
| 2023-07-29 | $4.4144 | $4.4447 | $4.3838 | $4.4111 | $12.41M | +0.05% |
| 2023-07-28 | $4.412 | $4.447 | $4.378 | $4.4089 | $26.62M | -0.18% |
| 2023-07-27 | $4.368 | $4.4847 | $4.3087 | $4.4168 | $32.29M | +1.36% |
| 2023-07-26 | $4.3303 | $4.4166 | $4.266 | $4.3575 | $34.63M | +0.14% |
| 2023-07-25 | $4.434 | $4.4496 | $4.244 | $4.3515 | $34.02M | -2.54% |
| 2023-07-24 | $4.4342 | $4.5974 | $4.4077 | $4.4651 | $40.71M | -0.19% |
| 2023-07-23 | $4.5766 | $4.647 | $4.3194 | $4.4736 | $44.90M | -1.47% |
| 2023-07-22 | $4.4926 | $4.6717 | $4.3863 | $4.5405 | $42.24M | +1.17% |
| 2023-07-21 | $4.492 | $4.57 | $4.441 | $4.4879 | $36.76M | +0.32% |
| 2023-07-20 | $4.416 | $4.549 | $4.346 | $4.4734 | $47.11M | +5.06% |
| 2023-07-19 | $4.2793 | $4.3926 | $4.2158 | $4.2579 | $5.23M | -0.77% |
| 2023-07-18 | $4.2783 | $4.3933 | $4.1724 | $4.291 | $31.70M | -0.19% |
| 2023-07-17 | $4.3151 | $4.389 | $4.214 | $4.299 | $40.93M | -0.63% |
| 2023-07-16 | $4.4393 | $4.482 | $4.2246 | $4.3262 | $50.07M | -2.57% |
| 2023-07-15 | $4.4171 | $4.465 | $4.3325 | $4.4402 | $28.72M | +0.38% |
| 2023-07-14 | $4.669 | $4.7414 | $4.30 | $4.4233 | $78.69M | -5.30% |
| 2023-07-13 | $4.433 | $4.74 | $4.422 | $4.6707 | $46.69M | +10.25% |
| 2023-07-12 | $4.2961 | $4.3603 | $4.1793 | $4.2366 | $4.19M | -1.30% |
| 2023-07-11 | $4.292 | $4.36 | $4.215 | $4.2923 | $13.37M | -0.28% |
| 2023-07-10 | $4.2604 | $4.4161 | $4.236 | $4.3044 | $15.59M | +0.43% |
| 2023-07-09 | $4.369 | $4.385 | $4.143 | $4.2859 | $14.31M | -1.59% |
| 2023-07-08 | $4.361 | $4.43 | $4.22 | $4.3551 | $12.13M | -0.56% |
| 2023-07-07 | $4.449 | $4.458 | $4.33 | $4.3798 | $14.39M | +1.21% |
| 2023-07-06 | $4.6003 | $4.6878 | $4.31 | $4.3276 | $10.18M | -4.64% |
| 2023-07-05 | $4.7295 | $4.83 | $4.3847 | $4.5383 | $53.74M | -0.14% |
| 2023-07-04 | $4.7392 | $4.7641 | $4.43 | $4.5446 | $10.68M | -3.11% |
| 2023-07-03 | $4.111 | $4.942 | $4.075 | $4.6903 | $69.62M | +14.11% |
| 2023-07-02 | $4.1045 | $4.1308 | $3.9415 | $4.1102 | $7.69M | +0.72% |
| 2023-07-01 | $4.1335 | $4.147 | $3.94 | $4.081 | $25.21M | +3.33% |
| 2023-06-30 | $3.8328 | $4.04 | $3.5783 | $3.9495 | $10.82M | +3.25% |
| 2023-06-29 | $3.851 | $4.04 | $3.557 | $3.8251 | $25.45M | +0.26% |
| 2023-06-28 | $3.946 | $3.955 | $3.642 | $3.815 | $17.58M | -4.06% |
| 2023-06-27 | $3.978 | $4.05 | $3.835 | $3.9763 | $17.45M | +0.17% |
| 2023-06-26 | $4.033 | $4.078 | $3.89 | $3.9697 | $19.10M | -2.49% |
| 2023-06-25 | $4.046 | $4.273 | $3.972 | $4.071 | $27.17M | +3.70% |
| 2023-06-24 | $4.043 | $4.071 | $3.8181 | $3.9258 | $5.86M | -2.85% |
| 2023-06-23 | $3.9213 | $4.1472 | $3.9191 | $4.0409 | $7.45M | +3.04% |
| 2023-06-22 | $3.9201 | $4.0896 | $3.8424 | $3.9218 | $6.99M | +0.25% |
| 2023-06-21 | $3.824 | $4.091 | $3.812 | $3.9118 | $31.50M | +2.66% |
| 2023-06-20 | $3.654 | $3.90 | $3.64 | $3.8106 | $22.73M | +3.91% |
| 2023-06-19 | $3.623 | $3.724 | $3.58 | $3.6672 | $11.18M | +0.52% |
| 2023-06-18 | $3.725 | $3.756 | $3.601 | $3.6483 | $9.49M | -1.84% |
| 2023-06-17 | $3.7151 | $3.757 | $3.6477 | $3.7165 | $9.68M | +0.24% |
| 2023-06-16 | $3.632 | $3.813 | $3.614 | $3.7075 | $14.59M | +1.73% |
| 2023-06-15 | $3.563 | $3.72 | $3.47 | $3.6444 | $16.05M | +2.29% |
| 2023-06-14 | $3.673 | $3.759 | $3.454 | $3.5627 | $24.67M | -2.77% |
| 2023-06-13 | $3.55 | $3.725 | $3.547 | $3.6642 | $16.60M | +3.47% |
| 2023-06-12 | $3.415 | $3.745 | $3.396 | $3.5413 | $30.05M | +3.55% |
| 2023-06-11 | $3.354 | $3.487 | $3.289 | $3.4198 | $19.21M | -1.83% |
| 2023-06-10 | $4.0339 | $4.0426 | $2.66 | $3.4836 | $22.73M | -13.62% |
| 2023-06-09 | $4.0964 | $4.1469 | $3.9564 | $4.0328 | $3.52M | -1.38% |
| 2023-06-08 | $4.1619 | $4.179 | $4.02 | $4.0894 | $11.53M | -1.66% |
| 2023-06-07 | $4.173 | $4.187 | $4.05 | $4.1582 | $13.18M | -5.45% |
| 2023-06-06 | $4.2172 | $4.4424 | $4.144 | $4.3979 | $4.23M | +3.18% |
| 2023-06-05 | $4.22 | $4.34 | $3.976 | $4.2624 | $31.14M | -8.56% |
| 2023-06-04 | $4.8556 | $4.8974 | $4.6145 | $4.6612 | $4.85M | -3.28% |
| 2023-06-03 | $4.915 | $4.966 | $4.7818 | $4.8194 | $12.60M | -2.45% |
| 2023-06-02 | $4.6971 | $5.0237 | $4.682 | $4.9406 | $17.82M | +5.21% |
| 2023-06-01 | $4.6917 | $4.7545 | $4.6124 | $4.6959 | $4.09M | +0.32% |
| 2023-05-31 | $4.641 | $4.725 | $4.613 | $4.6807 | $12.38M | -2.99% |
| 2023-05-30 | $4.6356 | $4.9059 | $4.60 | $4.8251 | $8.32M | +4.12% |
| 2023-05-29 | $4.6605 | $4.723 | $4.5885 | $4.6343 | $3.31M | +0.22% |
| 2023-05-28 | $4.538 | $4.725 | $4.521 | $4.624 | $12.77M | +2.38% |
| 2023-05-27 | $4.448 | $4.571 | $4.431 | $4.5165 | $8.00M | +1.63% |
| 2023-05-26 | $4.433 | $4.466 | $4.4039 | $4.4441 | $6.16M | +0.42% |
| 2023-05-25 | $4.41 | $4.452 | $4.373 | $4.4256 | $6.33M | -0.08% |
| 2023-05-24 | $4.40 | $4.502 | $4.338 | $4.4292 | $11.18M | -0.27% |
| 2023-05-23 | $4.515 | $4.529 | $4.341 | $4.4412 | $12.43M | -0.75% |
| 2023-05-22 | $4.405 | $4.517 | $4.37 | $4.4747 | $8.70M | +1.82% |
| 2023-05-21 | $4.42 | $4.433 | $4.30 | $4.3946 | $9.91M | -1.25% |
| 2023-05-20 | $4.503 | $4.533 | $4.40 | $4.4501 | $6.21M | -1.11% |
| 2023-05-19 | $4.482 | $4.513 | $4.45 | $4.4998 | $6.81M | +0.64% |
| 2023-05-18 | $4.504 | $4.534 | $4.39 | $4.4713 | $12.48M | -1.05% |
| 2023-05-17 | $4.426 | $4.67 | $4.40 | $4.5188 | $23.00M | +2.06% |
| 2023-05-16 | $4.416 | $4.49 | $4.373 | $4.4275 | $13.86M | -0.03% |
| 2023-05-15 | $4.506 | $4.525 | $4.38 | $4.4289 | $14.90M | -1.29% |
| 2023-05-14 | $4.475 | $4.54 | $4.366 | $4.4866 | $12.62M | +1.03% |
| 2023-05-13 | $4.352 | $4.49 | $4.323 | $4.4408 | $8.97M | +1.25% |
| 2023-05-12 | $4.293 | $4.446 | $4.20 | $4.3857 | $15.44M | +1.62% |
| 2023-05-11 | $4.442 | $4.448 | $4.21 | $4.3157 | $17.98M | -6.16% |
| 2023-05-10 | $4.5464 | $4.7397 | $4.3688 | $4.5991 | $5.72M | +1.16% |
| 2023-05-09 | $4.5382 | $4.6027 | $4.4904 | $4.5464 | $3.06M | +0.29% |
| 2023-05-08 | $4.788 | $4.791 | $4.33 | $4.5333 | $27.21M | -9.88% |
| 2023-05-07 | $5.0502 | $5.1295 | $5.0043 | $5.0302 | $2.27M | -1.11% |
| 2023-05-06 | $5.02 | $5.1329 | $5.0127 | $5.0868 | $12.05M | -3.37% |
| 2023-05-05 | $5.2676 | $5.3263 | $5.10 | $5.264 | $4.53M | +0.25% |
| 2023-05-04 | $5.274 | $5.326 | $5.055 | $5.251 | $17.15M | -0.93% |
| 2023-05-03 | $5.249 | $5.383 | $5.209 | $5.3005 | $16.05M | +0.70% |
| 2023-05-02 | $5.30 | $5.3238 | $5.2022 | $5.2634 | $12.42M | -0.70% |
| 2023-05-01 | $5.2914 | $5.327 | $5.191 | $5.3004 | $17.71M | -0.81% |
| 2023-04-30 | $5.5686 | $5.5972 | $5.278 | $5.3437 | $21.18M | -4.06% |
| 2023-04-29 | $5.4744 | $5.6654 | $5.425 | $5.5701 | $24.55M | +1.52% |
| 2023-04-28 | $5.3365 | $5.539 | $5.316 | $5.4869 | $25.24M | +2.36% |
| 2023-04-27 | $5.356 | $5.4848 | $5.2647 | $5.3603 | $21.94M | +0.91% |
| 2023-04-26 | $5.529 | $5.546 | $5.0031 | $5.3117 | $38.39M | -0.72% |
| 2023-04-25 | $5.2567 | $5.3818 | $5.15 | $5.3501 | $4.92M | +2.59% |
| 2023-04-24 | $5.224 | $5.286 | $5.161 | $5.2148 | $15.40M | -0.53% |
| 2023-04-23 | $5.262 | $5.353 | $5.15 | $5.2425 | $18.67M | -0.85% |
| 2023-04-22 | $5.2933 | $5.3859 | $5.2131 | $5.2875 | $15.99M | +0.15% |
| 2023-04-21 | $5.5287 | $5.531 | $5.133 | $5.2793 | $26.79M | -4.72% |
| 2023-04-20 | $5.669 | $5.684 | $5.45 | $5.541 | $28.84M | -2.46% |
| 2023-04-19 | $5.8068 | $5.8182 | $5.5727 | $5.6807 | $39.63M | -9.25% |
| 2023-04-18 | $6.1228 | $6.3095 | $6.0337 | $6.2594 | $9.78M | +1.28% |
| 2023-04-17 | $6.0403 | $6.3115 | $6.027 | $6.1806 | $30.26M | -2.48% |
| 2023-04-16 | $6.2948 | $6.3868 | $6.1971 | $6.3377 | $9.53M | +0.39% |
| 2023-04-15 | $6.156 | $6.439 | $6.156 | $6.3129 | $47.73M | +2.07% |
| 2023-04-14 | $5.9823 | $6.3041 | $5.974 | $6.1846 | $39.44M | +2.89% |
| 2023-04-13 | $6.068 | $6.327 | $5.921 | $6.011 | $47.81M | -0.13% |
| 2023-04-12 | $6.002 | $6.1028 | $5.867 | $6.0188 | $31.91M | -0.42% |
| 2023-04-11 | $6.005 | $6.128 | $5.8073 | $6.0441 | $44.76M | -0.35% |
| 2023-04-10 | $5.732 | $6.233 | $5.716 | $6.0651 | $56.85M | +5.65% |
| 2023-04-09 | $5.657 | $5.795 | $5.6254 | $5.7405 | $20.15M | +0.70% |
| 2023-04-08 | $5.829 | $5.8903 | $5.62 | $5.7008 | $26.61M | -1.90% |
| 2023-04-07 | $5.915 | $6.0168 | $5.7111 | $5.8113 | $39.73M | +3.77% |
| 2023-04-06 | $5.6726 | $5.6851 | $5.519 | $5.6002 | $6.44M | -0.75% |
| 2023-04-05 | $5.612 | $5.6857 | $5.5228 | $5.6427 | $22.82M | +0.51% |
| 2023-04-04 | $5.593 | $5.792 | $5.546 | $5.614 | $29.58M | +0.49% |
| 2023-04-03 | $5.526 | $5.685 | $5.375 | $5.5866 | $34.19M | +0.97% |
| 2023-04-02 | $5.547 | $5.615 | $5.338 | $5.5329 | $26.96M | -3.94% |
| 2023-04-01 | $5.687 | $5.80 | $5.5411 | $5.76 | $8.98M | +1.72% |
| 2023-03-31 | $5.6934 | $5.7915 | $5.56 | $5.6624 | $24.60M | +0.41% |
| 2023-03-30 | $5.576 | $5.74 | $5.432 | $5.6392 | $32.45M | +0.04% |
| 2023-03-29 | $5.73 | $5.887 | $5.52 | $5.6373 | $34.56M | +1.47% |
| 2023-03-28 | $5.349 | $5.6282 | $5.2679 | $5.5554 | $8.93M | +3.25% |
| 2023-03-27 | $5.31 | $5.442 | $5.2516 | $5.3807 | $25.27M | -5.29% |
| 2023-03-26 | $5.3832 | $5.7467 | $5.3529 | $5.6813 | $6.34M | +5.57% |
| 2023-03-25 | $5.5585 | $5.6251 | $5.26 | $5.3817 | $7.07M | -3.09% |
| 2023-03-24 | $5.9256 | $6.044 | $5.4418 | $5.5535 | $36.30M | -6.32% |
| 2023-03-23 | $5.6494 | $5.9716 | $5.6089 | $5.9279 | $13.52M | +4.96% |
| 2023-03-22 | $5.9232 | $5.975 | $5.3201 | $5.6478 | $22.72M | -3.80% |
| 2023-03-21 | $5.9406 | $6.028 | $5.7211 | $5.8709 | $49.08M | +2.62% |
| 2023-03-20 | $6.2733 | $6.4497 | $5.6603 | $5.7212 | $26.08M | -8.82% |
| 2023-03-19 | $5.8806 | $6.517 | $5.8525 | $6.2745 | $23.18M | +5.16% |
| 2023-03-18 | $6.0644 | $6.2254 | $5.822 | $5.9667 | $70.65M | -6.61% |
| 2023-03-17 | $5.8062 | $6.4783 | $5.7003 | $6.3889 | $30.78M | +8.63% |
| 2023-03-16 | $5.756 | $6.30 | $5.617 | $5.8815 | $87.40M | +3.47% |
| 2023-03-15 | $5.911 | $5.9433 | $5.3294 | $5.6845 | $140.97M | -15.85% |
| 2023-03-14 | $6.3765 | $7.5757 | $6.1265 | $6.7555 | $52.90M | +5.93% |
| 2023-03-13 | $5.7098 | $6.5883 | $5.664 | $6.3776 | $43.47M | +11.69% |
| 2023-03-12 | $4.9551 | $5.7678 | $4.8035 | $5.7103 | $16.67M | +16.50% |
| 2023-03-11 | $4.744 | $5.03 | $4.68 | $4.9016 | $46.87M | -7.76% |
| 2023-03-10 | $5.5147 | $5.527 | $5.1041 | $5.3142 | $15.23M | -1.99% |
| 2023-03-09 | $6.061 | $6.071 | $5.102 | $5.422 | $77.37M | -6.18% |
| 2023-03-08 | $5.9757 | $6.1044 | $5.5896 | $5.7791 | $12.56M | -3.22% |
| 2023-03-07 | $6.101 | $6.1943 | $5.7627 | $5.9715 | $11.62M | -0.71% |
| 2023-03-06 | $6.232 | $6.242 | $5.765 | $6.0142 | $32.18M | -2.85% |
| 2023-03-05 | $6.2253 | $6.282 | $6.0067 | $6.1907 | $31.32M | +4.66% |
| 2023-03-04 | $6.2625 | $6.3267 | $5.6886 | $5.9148 | $9.46M | -5.49% |
| 2023-03-03 | $6.91 | $6.9758 | $5.9759 | $6.2582 | $17.46M | -9.38% |
| 2023-03-02 | $7.2529 | $7.3643 | $6.6422 | $6.9062 | $13.26M | -4.76% |
| 2023-03-01 | $6.4858 | $7.2919 | $6.4086 | $7.2511 | $19.84M | +11.84% |
| 2023-02-28 | $6.8551 | $6.8811 | $6.317 | $6.4834 | $10.70M | -3.90% |
| 2023-02-27 | $7.0086 | $7.088 | $6.51 | $6.7467 | $50.19M | -3.29% |
| 2023-02-26 | $6.742 | $7.276 | $6.675 | $6.9759 | $46.38M | +3.65% |
| 2023-02-25 | $6.8229 | $6.9978 | $6.3487 | $6.7299 | $50.14M | -1.52% |
| 2023-02-24 | $7.733 | $7.786 | $6.604 | $6.834 | $103.06M | -12.10% |
| 2023-02-23 | $7.935 | $8.05 | $7.55 | $7.7744 | $73.21M | -2.52% |
| 2023-02-22 | $7.6296 | $8.284 | $7.6205 | $7.9757 | $121.94M | -2.51% |
| 2023-02-21 | $8.5289 | $8.6865 | $7.70 | $8.181 | $23.49M | -4.08% |
| 2023-02-20 | $8.4625 | $8.7185 | $8.07 | $8.5292 | $27.20M | +1.31% |
| 2023-02-19 | $9.207 | $9.38 | $8.06 | $8.419 | $194.37M | +12.02% |
| 2023-02-18 | $7.6181 | $7.973 | $7.271 | $7.5154 | $25.01M | -0.03% |
| 2023-02-17 | $7.373 | $7.981 | $7.215 | $7.5179 | $193.70M | +39.08% |
| 2023-02-16 | $5.482 | $5.9959 | $5.3522 | $5.4054 | $14.23M | -2.09% |
| 2023-02-15 | $5.253 | $5.549 | $5.21 | $5.5207 | $38.04M | +8.47% |
| 2023-02-14 | $4.8705 | $5.1013 | $4.7491 | $5.0898 | $6.27M | +4.57% |
| 2023-02-13 | $4.9199 | $4.9631 | $4.6812 | $4.8675 | $7.01M | +0.82% |
| 2023-02-12 | $5.064 | $5.154 | $4.70 | $4.8281 | $27.25M | -4.95% |
| 2023-02-11 | $5.0738 | $5.117 | $4.993 | $5.0797 | $17.96M | +4.77% |
| 2023-02-10 | $4.7926 | $5.0076 | $4.7202 | $4.8484 | $7.77M | -0.01% |
| 2023-02-09 | $5.199 | $5.214 | $4.605 | $4.8491 | $49.16M | -10.91% |
| 2023-02-08 | $5.5396 | $5.7088 | $5.261 | $5.4428 | $15.63M | -1.36% |
| 2023-02-07 | $5.3973 | $5.6999 | $5.32 | $5.5178 | $49.41M | +7.70% |
| 2023-02-06 | $5.3012 | $5.4013 | $5.075 | $5.1235 | $6.49M | -3.77% |
| 2023-02-05 | $5.2802 | $5.399 | $5.159 | $5.324 | $23.69M | -3.60% |
| 2023-02-04 | $5.675 | $5.724 | $5.48 | $5.5229 | $5.08M | -2.45% |
| 2023-02-03 | $5.678 | $5.78 | $5.5363 | $5.6615 | $24.94M | +3.45% |
| 2023-02-02 | $5.6827 | $5.8651 | $5.4473 | $5.4729 | $11.49M | -3.46% |
| 2023-02-01 | $5.208 | $5.867 | $5.09 | $5.6692 | $65.12M | +8.70% |
| 2023-01-31 | $5.219 | $5.436 | $5.042 | $5.2156 | $29.71M | +0.76% |
| 2023-01-30 | $5.16 | $5.232 | $4.844 | $5.1762 | $27.93M | -5.48% |
| 2023-01-29 | $5.275 | $5.5646 | $5.2508 | $5.4763 | $5.07M | +2.29% |
| 2023-01-28 | $5.2794 | $5.4924 | $5.174 | $5.3539 | $22.64M | +0.77% |
| 2023-01-27 | $5.28 | $5.606 | $5.208 | $5.3129 | $32.06M | -0.45% |
| 2023-01-26 | $5.271 | $5.539 | $5.169 | $5.3372 | $28.71M | -2.11% |
| 2023-01-25 | $4.9957 | $5.7005 | $4.818 | $5.4521 | $8.88M | +9.16% |
| 2023-01-24 | $5.4226 | $5.5552 | $4.83 | $4.9948 | $5.90M | -6.47% |
| 2023-01-23 | $5.3066 | $5.558 | $5.22 | $5.3403 | $31.12M | -0.05% |
| 2023-01-22 | $5.47 | $5.786 | $5.138 | $5.3428 | $64.24M | +8.00% |
| 2023-01-21 | $4.7428 | $5.1952 | $4.6848 | $4.9472 | $7.28M | +2.61% |
| 2023-01-20 | $4.42 | $5.094 | $4.41 | $4.8214 | $41.05M | +9.20% |
| 2023-01-19 | $4.335 | $4.439 | $4.308 | $4.4152 | $13.43M | +2.51% |
| 2023-01-18 | $4.494 | $4.497 | $4.216 | $4.3071 | $30.44M | -5.15% |
| 2023-01-17 | $4.725 | $4.765 | $4.40 | $4.5408 | $24.80M | -0.58% |
| 2023-01-16 | $4.70 | $4.8597 | $4.4163 | $4.5673 | $6.18M | -1.02% |
| 2023-01-15 | $4.892 | $4.937 | $4.418 | $4.6142 | $48.54M | -5.16% |
| 2023-01-14 | $4.289 | $4.987 | $4.187 | $4.8653 | $66.37M | +21.04% |
| 2023-01-13 | $3.8522 | $4.1095 | $3.7432 | $4.0194 | $2.88M | +4.58% |
| 2023-01-12 | $3.697 | $3.947 | $3.689 | $3.8433 | $21.74M | +3.64% |
| 2023-01-11 | $3.565 | $3.809 | $3.535 | $3.7084 | $24.36M | -1.29% |
| 2023-01-10 | $3.7753 | $3.8635 | $3.65 | $3.7568 | $3.16M | -0.42% |
| 2023-01-09 | $3.8486 | $3.95 | $3.6209 | $3.7728 | $31.28M | +9.50% |
| 2023-01-08 | $3.2993 | $3.4617 | $3.2727 | $3.4456 | $1.51M | +2.28% |
| 2023-01-07 | $3.328 | $3.454 | $3.2748 | $3.3689 | $12.08M | +1.11% |
| 2023-01-06 | $3.286 | $3.398 | $3.2681 | $3.3319 | $10.70M | +1.40% |
| 2023-01-05 | $3.269 | $3.338 | $3.2097 | $3.286 | $14.27M | -0.40% |
| 2023-01-04 | $3.283 | $3.499 | $3.225 | $3.2992 | $21.23M | +6.78% |
| 2023-01-03 | $3.1503 | $3.1976 | $3.0279 | $3.0898 | $1.87M | -1.68% |
| 2023-01-02 | $3.1665 | $3.197 | $3.106 | $3.1426 | $13.92M | -0.30% |
| 2023-01-01 | $3.097 | $3.219 | $3.033 | $3.1521 | $13.93M | +2.63% |
Frequently asked questions
What was the Filecoin price on January 1, 2023?
FIL opened 2023-01-01 at $3.097 and closed that day at $3.1521.
What was the highest price of Filecoin in 2023?
The highest was $9.38 on 2023-02-19; the lowest was $2.66 on 2023-06-10.
How much did Filecoin change in 2023?
FIL moved +123.38% in 2023, from $3.097 to $6.9181.
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.