Filecoin price history in 2024
In 2024 Filecoin (FIL) went from $7.844 on 2024-01-01 to $5.018 on 2024-12-31, a change of -36.03%. The highest price was $11.838 on 2024-03-09 and the lowest $2.869 on 2024-08-05. About $15.84B was traded across the year. The best day was 2024-02-19 (+17.51%) and the worst 2024-12-09 (-20.33%).
$7.844Open · 2024-01-01
$5.018Close · 2024-12-31
$11.838High · 2024-03-09
$2.869Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $7.844 | $7.971 | $4.7458 | $4.9542 | $1.31B | -36.84% |
| February | $4.953 | $8.88 | $4.862 | $8.0434 | $1.70B | +62.40% |
| March | $8.147 | $11.838 | $7.677 | $9.9584 | $2.33B | +22.23% |
| April | $9.958 | $10.401 | $5.001 | $5.6265 | $1.49B | -43.50% |
| May | $5.3818 | $6.4178 | $5.32 | $5.7633 | $1.02B | +7.09% |
| June | $5.7746 | $6.723 | $4.01 | $4.4644 | $928.31M | -22.69% |
| July | $4.4591 | $4.838 | $3.24 | $4.122 | $878.36M | -7.56% |
| August | $4.207 | $4.337 | $2.869 | $3.4924 | $712.30M | -16.99% |
| September | $3.569 | $4.292 | $3.144 | $3.7432 | $598.19M | +4.88% |
| October | $3.714 | $4.015 | $3.274 | $3.4825 | $678.93M | -6.23% |
| November | $3.461 | $7.324 | $3.20 | $6.9706 | $2.21B | +101.41% |
| December | $7.073 | $8.425 | $4.6904 | $5.018 | $1.98B | -29.05% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $5.0614 | $5.099 | $4.849 | $5.018 | $29.81M | +0.09% |
| 2024-12-30 | $4.815 | $5.139 | $4.754 | $5.0136 | $38.65M | +2.98% |
| 2024-12-29 | $5.0902 | $5.187 | $4.78 | $4.8685 | $37.29M | -5.27% |
| 2024-12-28 | $5.051 | $5.281 | $5.045 | $5.1394 | $30.13M | +2.53% |
| 2024-12-27 | $4.932 | $5.114 | $4.892 | $5.0124 | $31.62M | +1.30% |
| 2024-12-26 | $4.9922 | $5.2026 | $4.906 | $4.9482 | $42.56M | -6.58% |
| 2024-12-25 | $5.462 | $5.50 | $5.23 | $5.297 | $8.11M | -1.25% |
| 2024-12-24 | $5.4612 | $5.569 | $5.275 | $5.3642 | $48.76M | +3.26% |
| 2024-12-23 | $4.832 | $5.259 | $4.721 | $5.1951 | $10.40M | +7.29% |
| 2024-12-22 | $4.854 | $5.054 | $4.6904 | $4.8421 | $49.47M | -0.76% |
| 2024-12-21 | $5.059 | $5.081 | $4.764 | $4.8792 | $68.50M | -4.80% |
| 2024-12-20 | $4.8595 | $5.48 | $4.821 | $5.1251 | $106.38M | +0.77% |
| 2024-12-19 | $5.648 | $5.736 | $4.923 | $5.086 | $51.38M | -8.36% |
| 2024-12-18 | $6.0662 | $6.2014 | $5.3109 | $5.5498 | $118.13M | -11.68% |
| 2024-12-17 | $6.532 | $6.658 | $6.216 | $6.2837 | $17.05M | -2.12% |
| 2024-12-16 | $6.557 | $6.8326 | $6.3211 | $6.4199 | $70.86M | -2.92% |
| 2024-12-15 | $6.678 | $6.9437 | $6.4051 | $6.6128 | $56.95M | +2.79% |
| 2024-12-14 | $6.751 | $6.854 | $6.264 | $6.433 | $9.92M | -4.69% |
| 2024-12-13 | $6.735 | $6.853 | $6.516 | $6.7497 | $12.43M | +1.32% |
| 2024-12-12 | $6.879 | $6.9726 | $6.515 | $6.6617 | $80.86M | -2.18% |
| 2024-12-11 | $6.677 | $7.1542 | $6.5044 | $6.8104 | $94.35M | +9.76% |
| 2024-12-10 | $6.269 | $6.477 | $5.684 | $6.2045 | $62.69M | -1.04% |
| 2024-12-09 | $7.87 | $7.87 | $5.427 | $6.2695 | $53.34M | -20.33% |
| 2024-12-08 | $7.822 | $7.951 | $7.575 | $7.8695 | $16.50M | +1.17% |
| 2024-12-07 | $7.9439 | $7.9758 | $7.5836 | $7.7781 | $81.55M | -2.77% |
| 2024-12-06 | $7.9959 | $8.30 | $7.816 | $7.9998 | $114.94M | +4.01% |
| 2024-12-05 | $8.088 | $8.275 | $7.50 | $7.6915 | $97.70M | -4.31% |
| 2024-12-04 | $7.308 | $8.425 | $7.296 | $8.0377 | $293.51M | +10.03% |
| 2024-12-03 | $7.279 | $7.64 | $6.689 | $7.305 | $70.57M | +0.38% |
| 2024-12-02 | $6.862 | $7.488 | $6.62 | $7.2771 | $131.31M | +6.03% |
| 2024-12-01 | $7.073 | $7.09 | $6.646 | $6.8634 | $45.11M | -1.54% |
| 2024-11-30 | $6.6256 | $7.324 | $6.4968 | $6.9706 | $185.59M | +13.54% |
| 2024-11-29 | $5.81 | $6.17 | $5.629 | $6.1395 | $42.66M | +5.72% |
| 2024-11-28 | $5.808 | $5.896 | $5.513 | $5.8075 | $29.19M | -0.02% |
| 2024-11-27 | $5.433 | $5.845 | $5.291 | $5.8085 | $38.17M | +6.95% |
| 2024-11-26 | $5.454 | $5.766 | $5.16 | $5.4311 | $68.14M | -0.42% |
| 2024-11-25 | $5.724 | $5.858 | $5.351 | $5.454 | $94.98M | -3.86% |
| 2024-11-24 | $5.366 | $6.131 | $5.192 | $5.6732 | $278.35M | +7.11% |
| 2024-11-23 | $5.3943 | $6.137 | $5.177 | $5.2967 | $296.71M | +7.41% |
| 2024-11-22 | $4.529 | $4.968 | $4.454 | $4.9311 | $32.04M | +8.95% |
| 2024-11-21 | $4.245 | $4.664 | $4.078 | $4.5261 | $36.55M | +6.63% |
| 2024-11-20 | $4.432 | $4.531 | $4.118 | $4.2445 | $19.24M | -4.27% |
| 2024-11-19 | $4.4523 | $4.5316 | $4.23 | $4.4338 | $62.05M | -1.23% |
| 2024-11-18 | $4.485 | $4.587 | $4.343 | $4.4891 | $67.92M | +3.34% |
| 2024-11-17 | $4.745 | $4.876 | $4.25 | $4.344 | $52.39M | -8.46% |
| 2024-11-16 | $4.199 | $4.82 | $4.15 | $4.7454 | $45.29M | +13.00% |
| 2024-11-15 | $3.857 | $4.256 | $3.784 | $4.1994 | $33.14M | +8.89% |
| 2024-11-14 | $4.075 | $4.209 | $3.803 | $3.8566 | $28.19M | -5.35% |
| 2024-11-13 | $4.222 | $4.292 | $3.853 | $4.0748 | $50.93M | -3.16% |
| 2024-11-12 | $4.41 | $4.648 | $4.096 | $4.2079 | $163.68M | -4.57% |
| 2024-11-11 | $4.267 | $4.411 | $4.117 | $4.4095 | $104.30M | +3.71% |
| 2024-11-10 | $4.051 | $4.422 | $3.996 | $4.2518 | $228.01M | +4.97% |
| 2024-11-09 | $3.914 | $4.076 | $3.786 | $4.0506 | $13.58M | +3.91% |
| 2024-11-08 | $3.767 | $3.966 | $3.682 | $3.8981 | $99.08M | +3.51% |
| 2024-11-07 | $3.71 | $3.825 | $3.671 | $3.7659 | $19.76M | +0.69% |
| 2024-11-06 | $3.598 | $3.8256 | $3.5829 | $3.7402 | $73.66M | +10.28% |
| 2024-11-05 | $3.273 | $3.431 | $3.27 | $3.3916 | $4.26M | +3.63% |
| 2024-11-04 | $3.341 | $3.406 | $3.20 | $3.2728 | $3.64M | -2.31% |
| 2024-11-03 | $3.292 | $3.408 | $3.2633 | $3.3503 | $21.16M | -2.34% |
| 2024-11-02 | $3.47 | $3.508 | $3.391 | $3.4305 | $1.05M | -0.32% |
| 2024-11-01 | $3.461 | $3.514 | $3.406 | $3.4415 | $19.80M | -1.18% |
| 2024-10-31 | $3.582 | $3.588 | $3.425 | $3.4825 | $23.66M | -6.43% |
| 2024-10-30 | $3.708 | $3.789 | $3.665 | $3.7218 | $4.81M | -0.09% |
| 2024-10-29 | $3.6827 | $3.789 | $3.656 | $3.7251 | $28.31M | +1.57% |
| 2024-10-28 | $3.5314 | $3.6933 | $3.491 | $3.6673 | $26.88M | +3.63% |
| 2024-10-27 | $3.5262 | $3.6341 | $3.4861 | $3.5389 | $17.43M | +0.92% |
| 2024-10-26 | $3.4109 | $3.5331 | $3.396 | $3.5068 | $13.43M | +2.54% |
| 2024-10-25 | $3.6797 | $3.7045 | $3.274 | $3.42 | $35.78M | -7.50% |
| 2024-10-24 | $3.7263 | $3.769 | $3.648 | $3.6974 | $15.59M | -0.49% |
| 2024-10-23 | $3.6883 | $3.7514 | $3.608 | $3.7157 | $25.06M | -2.35% |
| 2024-10-22 | $3.85 | $3.908 | $3.729 | $3.805 | $8.05M | +0.04% |
| 2024-10-21 | $3.8333 | $3.909 | $3.7378 | $3.8036 | $29.00M | -4.57% |
| 2024-10-20 | $3.767 | $4.015 | $3.711 | $3.9859 | $8.77M | +5.88% |
| 2024-10-19 | $3.776 | $3.82 | $3.704 | $3.7645 | $1.71M | +0.45% |
| 2024-10-18 | $3.73 | $3.8204 | $3.699 | $3.7475 | $15.24M | +1.20% |
| 2024-10-17 | $3.702 | $3.7408 | $3.602 | $3.703 | $19.34M | -0.35% |
| 2024-10-16 | $3.7158 | $3.7912 | $3.631 | $3.7161 | $22.82M | -1.12% |
| 2024-10-15 | $3.7602 | $3.828 | $3.69 | $3.7583 | $62.09M | -0.91% |
| 2024-10-14 | $3.772 | $3.932 | $3.689 | $3.7928 | $46.58M | +6.32% |
| 2024-10-13 | $3.613 | $3.626 | $3.478 | $3.5673 | $2.54M | +0.90% |
| 2024-10-12 | $3.6318 | $3.656 | $3.487 | $3.5354 | $16.42M | -2.34% |
| 2024-10-11 | $3.583 | $3.6545 | $3.563 | $3.62 | $14.52M | +1.36% |
| 2024-10-10 | $3.50 | $3.589 | $3.435 | $3.5713 | $19.13M | +2.04% |
| 2024-10-09 | $3.604 | $3.6085 | $3.4574 | $3.50 | $19.56M | -3.11% |
| 2024-10-08 | $3.647 | $3.6774 | $3.54 | $3.6123 | $21.47M | -1.49% |
| 2024-10-07 | $3.769 | $3.807 | $3.615 | $3.6668 | $27.90M | -2.28% |
| 2024-10-06 | $3.6907 | $3.8118 | $3.645 | $3.7525 | $21.37M | +2.18% |
| 2024-10-05 | $3.6596 | $3.7127 | $3.556 | $3.6724 | $11.73M | +0.46% |
| 2024-10-04 | $3.64 | $3.68 | $3.6069 | $3.6555 | $15.24M | +1.04% |
| 2024-10-03 | $3.5203 | $3.6446 | $3.476 | $3.6178 | $23.78M | +2.61% |
| 2024-10-02 | $3.6189 | $3.6567 | $3.4259 | $3.5257 | $37.28M | -1.99% |
| 2024-10-01 | $3.714 | $3.725 | $3.443 | $3.5972 | $43.45M | -3.90% |
| 2024-09-30 | $3.867 | $3.9427 | $3.6051 | $3.7432 | $32.97M | -8.32% |
| 2024-09-29 | $4.125 | $4.154 | $4.014 | $4.0827 | $2.44M | -0.31% |
| 2024-09-28 | $4.119 | $4.18 | $4.0115 | $4.0956 | $19.11M | -1.12% |
| 2024-09-27 | $4.1927 | $4.23 | $4.019 | $4.1421 | $24.87M | -0.41% |
| 2024-09-26 | $4.115 | $4.292 | $4.048 | $4.1592 | $32.46M | +5.51% |
| 2024-09-25 | $3.857 | $4.045 | $3.852 | $3.9418 | $7.82M | +0.93% |
| 2024-09-24 | $3.7437 | $3.999 | $3.7376 | $3.9054 | $29.26M | +4.23% |
| 2024-09-23 | $3.7666 | $3.8226 | $3.6949 | $3.7469 | $21.24M | -0.22% |
| 2024-09-22 | $3.68 | $3.81 | $3.6062 | $3.7553 | $21.55M | -2.82% |
| 2024-09-21 | $3.778 | $3.882 | $3.698 | $3.8644 | $2.30M | +1.38% |
| 2024-09-20 | $3.7669 | $3.869 | $3.694 | $3.8118 | $18.74M | +1.81% |
| 2024-09-19 | $3.694 | $3.8399 | $3.652 | $3.7439 | $28.99M | +2.06% |
| 2024-09-18 | $3.378 | $3.7226 | $3.3643 | $3.6685 | $31.97M | +7.99% |
| 2024-09-17 | $3.5157 | $3.524 | $3.37 | $3.3972 | $18.91M | -2.28% |
| 2024-09-16 | $3.3969 | $3.5325 | $3.3824 | $3.4765 | $12.74M | +1.93% |
| 2024-09-15 | $3.568 | $3.5768 | $3.3622 | $3.4108 | $18.65M | -5.01% |
| 2024-09-14 | $3.67 | $3.6867 | $3.5371 | $3.5905 | $14.04M | -2.61% |
| 2024-09-13 | $3.742 | $3.769 | $3.637 | $3.6868 | $19.73M | -0.90% |
| 2024-09-12 | $3.60 | $3.76 | $3.597 | $3.7202 | $19.25M | +3.33% |
| 2024-09-11 | $3.56 | $3.6803 | $3.554 | $3.6003 | $21.35M | +0.49% |
| 2024-09-10 | $3.58 | $3.693 | $3.4852 | $3.5826 | $22.92M | -0.09% |
| 2024-09-09 | $3.475 | $3.6756 | $3.4737 | $3.5859 | $26.45M | +3.61% |
| 2024-09-08 | $3.3361 | $3.5149 | $3.32 | $3.461 | $20.58M | +3.64% |
| 2024-09-07 | $3.358 | $3.417 | $3.318 | $3.3396 | $14.89M | +0.45% |
| 2024-09-06 | $3.3304 | $3.37 | $3.144 | $3.3246 | $37.74M | -0.36% |
| 2024-09-05 | $3.35 | $3.417 | $3.274 | $3.3366 | $21.34M | -0.84% |
| 2024-09-04 | $3.428 | $3.47 | $3.322 | $3.3651 | $25.19M | -1.36% |
| 2024-09-03 | $3.384 | $3.4336 | $3.168 | $3.4115 | $23.55M | -2.27% |
| 2024-09-02 | $3.36 | $3.522 | $3.317 | $3.4908 | $3.12M | +3.86% |
| 2024-09-01 | $3.569 | $3.58 | $3.312 | $3.3611 | $4.01M | -3.76% |
| 2024-08-31 | $3.588 | $3.5941 | $3.3777 | $3.4924 | $15.45M | -3.08% |
| 2024-08-30 | $3.48 | $3.6703 | $3.457 | $3.6033 | $18.83M | -1.09% |
| 2024-08-29 | $3.645 | $3.799 | $3.594 | $3.6429 | $2.89M | -0.03% |
| 2024-08-28 | $3.721 | $3.828 | $3.554 | $3.6439 | $5.84M | -1.88% |
| 2024-08-27 | $3.9281 | $3.975 | $3.6346 | $3.7137 | $35.33M | -5.49% |
| 2024-08-26 | $4.018 | $4.049 | $3.8542 | $3.9293 | $29.19M | -5.56% |
| 2024-08-25 | $4.243 | $4.263 | $4.054 | $4.1605 | $8.84M | -1.26% |
| 2024-08-24 | $4.2496 | $4.3183 | $4.055 | $4.2134 | $26.35M | -0.68% |
| 2024-08-23 | $4.161 | $4.337 | $4.131 | $4.2424 | $32.73M | +7.51% |
| 2024-08-22 | $3.793 | $3.953 | $3.758 | $3.9462 | $5.23M | +1.95% |
| 2024-08-21 | $3.6712 | $3.9427 | $3.6547 | $3.8709 | $27.72M | +5.60% |
| 2024-08-20 | $3.594 | $3.704 | $3.5853 | $3.6656 | $20.96M | +1.78% |
| 2024-08-19 | $3.571 | $3.6969 | $3.5402 | $3.6015 | $21.48M | +1.01% |
| 2024-08-18 | $3.6058 | $3.625 | $3.5284 | $3.5654 | $18.82M | -0.89% |
| 2024-08-17 | $3.5256 | $3.6306 | $3.5108 | $3.5972 | $15.87M | +2.31% |
| 2024-08-16 | $3.451 | $3.575 | $3.4385 | $3.5161 | $25.45M | +1.44% |
| 2024-08-15 | $3.646 | $3.6586 | $3.408 | $3.466 | $33.11M | -4.42% |
| 2024-08-14 | $3.6188 | $3.677 | $3.5403 | $3.6265 | $28.36M | -0.48% |
| 2024-08-13 | $3.68 | $3.773 | $3.5372 | $3.644 | $28.76M | -1.43% |
| 2024-08-12 | $3.7692 | $3.7929 | $3.594 | $3.6968 | $28.95M | +5.90% |
| 2024-08-11 | $3.779 | $3.848 | $3.448 | $3.4907 | $3.82M | -7.60% |
| 2024-08-10 | $3.764 | $3.821 | $3.728 | $3.7777 | $2.08M | +0.40% |
| 2024-08-09 | $3.7262 | $3.8232 | $3.717 | $3.7627 | $24.17M | -0.00% |
| 2024-08-08 | $3.683 | $3.86 | $3.68 | $3.7628 | $39.34M | +12.12% |
| 2024-08-07 | $3.498 | $3.565 | $3.318 | $3.3562 | $7.33M | -2.35% |
| 2024-08-06 | $3.5495 | $3.588 | $3.342 | $3.4368 | $45.79M | +6.18% |
| 2024-08-05 | $3.531 | $3.567 | $2.869 | $3.2368 | $86.36M | -8.28% |
| 2024-08-04 | $3.688 | $3.773 | $3.382 | $3.5289 | $9.73M | -4.35% |
| 2024-08-03 | $3.871 | $3.954 | $3.593 | $3.6895 | $8.25M | -3.22% |
| 2024-08-02 | $3.9418 | $3.9805 | $3.775 | $3.8123 | $42.18M | -8.45% |
| 2024-08-01 | $4.207 | $4.297 | $3.876 | $4.1641 | $13.08M | +1.02% |
| 2024-07-31 | $4.311 | $4.376 | $4.071 | $4.122 | $37.67M | -4.47% |
| 2024-07-30 | $4.426 | $4.445 | $4.2393 | $4.3149 | $27.70M | -2.57% |
| 2024-07-29 | $4.5178 | $4.536 | $4.378 | $4.4286 | $31.03M | -1.32% |
| 2024-07-28 | $4.498 | $4.646 | $4.397 | $4.4879 | $42.31M | -1.09% |
| 2024-07-27 | $4.642 | $4.666 | $4.514 | $4.5376 | $63.24M | -1.88% |
| 2024-07-26 | $4.199 | $4.7097 | $4.188 | $4.6244 | $67.98M | +10.13% |
| 2024-07-25 | $4.269 | $4.289 | $4.04 | $4.1989 | $6.89M | +0.35% |
| 2024-07-24 | $4.436 | $4.45 | $4.0699 | $4.1843 | $37.80M | -5.76% |
| 2024-07-23 | $4.493 | $4.547 | $4.333 | $4.44 | $32.90M | -1.30% |
| 2024-07-22 | $4.6543 | $4.714 | $4.4122 | $4.4987 | $39.78M | -4.22% |
| 2024-07-21 | $4.644 | $4.821 | $4.493 | $4.6969 | $48.26M | +0.62% |
| 2024-07-20 | $4.6928 | $4.784 | $4.5846 | $4.6677 | $35.14M | -0.23% |
| 2024-07-19 | $4.4779 | $4.739 | $4.4778 | $4.6785 | $43.55M | +5.11% |
| 2024-07-18 | $4.395 | $4.493 | $4.2967 | $4.451 | $35.98M | -2.29% |
| 2024-07-17 | $4.534 | $4.838 | $4.483 | $4.5554 | $13.97M | +0.45% |
| 2024-07-16 | $4.443 | $4.622 | $4.236 | $4.535 | $10.94M | +2.05% |
| 2024-07-15 | $4.2468 | $4.4856 | $4.225 | $4.4438 | $45.38M | +4.48% |
| 2024-07-14 | $4.238 | $4.358 | $4.1994 | $4.2534 | $33.54M | +0.06% |
| 2024-07-13 | $4.2493 | $4.3319 | $4.1845 | $4.251 | $27.95M | +3.12% |
| 2024-07-12 | $4.08 | $4.147 | $3.955 | $4.1222 | $7.49M | +2.04% |
| 2024-07-11 | $4.0938 | $4.235 | $3.9666 | $4.0399 | $44.30M | +1.73% |
| 2024-07-10 | $3.909 | $3.994 | $3.834 | $3.9712 | $4.38M | +1.53% |
| 2024-07-09 | $3.918 | $3.994 | $3.8354 | $3.9115 | $28.66M | +0.85% |
| 2024-07-08 | $3.7485 | $3.959 | $3.705 | $3.8786 | $37.80M | +6.72% |
| 2024-07-07 | $3.976 | $3.976 | $3.61 | $3.6345 | $4.42M | -8.61% |
| 2024-07-06 | $3.544 | $4.018 | $3.504 | $3.9767 | $4.51M | +12.20% |
| 2024-07-05 | $3.78 | $3.79 | $3.24 | $3.5444 | $18.24M | -6.22% |
| 2024-07-04 | $4.104 | $4.135 | $3.765 | $3.7794 | $9.57M | -7.94% |
| 2024-07-03 | $4.419 | $4.436 | $4.045 | $4.1053 | $5.72M | -7.08% |
| 2024-07-02 | $4.33 | $4.459 | $4.308 | $4.418 | $3.06M | +1.42% |
| 2024-07-01 | $4.4591 | $4.4777 | $4.311 | $4.3561 | $28.20M | -2.43% |
| 2024-06-30 | $4.4368 | $4.558 | $4.407 | $4.4644 | $25.04M | +1.07% |
| 2024-06-29 | $4.4044 | $4.461 | $4.303 | $4.4172 | $18.65M | +0.41% |
| 2024-06-28 | $4.503 | $4.512 | $4.3755 | $4.3992 | $21.72M | -2.31% |
| 2024-06-27 | $4.4799 | $4.58 | $4.454 | $4.5032 | $26.41M | +0.98% |
| 2024-06-26 | $4.381 | $4.4999 | $4.2852 | $4.4593 | $27.84M | +1.39% |
| 2024-06-25 | $4.484 | $4.5106 | $4.3291 | $4.3983 | $26.29M | -1.27% |
| 2024-06-24 | $4.306 | $4.522 | $4.209 | $4.455 | $42.99M | +3.55% |
| 2024-06-23 | $4.306 | $4.4187 | $4.01 | $4.3025 | $38.72M | -0.45% |
| 2024-06-22 | $4.411 | $4.477 | $4.286 | $4.322 | $18.18M | -1.94% |
| 2024-06-21 | $4.378 | $4.4479 | $4.3015 | $4.4075 | $24.75M | +0.47% |
| 2024-06-20 | $4.3976 | $4.4738 | $4.271 | $4.3867 | $32.43M | -0.50% |
| 2024-06-19 | $4.404 | $4.622 | $4.375 | $4.4086 | $36.14M | +0.54% |
| 2024-06-18 | $4.2936 | $4.4769 | $4.162 | $4.3849 | $51.94M | -11.02% |
| 2024-06-17 | $5.244 | $5.277 | $4.727 | $4.928 | $9.31M | -5.97% |
| 2024-06-16 | $5.233 | $5.295 | $5.13 | $5.2412 | $2.19M | -0.01% |
| 2024-06-15 | $5.289 | $5.3064 | $5.129 | $5.2418 | $24.99M | +2.87% |
| 2024-06-14 | $5.386 | $5.469 | $4.949 | $5.0956 | $9.06M | -3.76% |
| 2024-06-13 | $5.3301 | $5.4738 | $5.2146 | $5.2948 | $38.69M | -6.37% |
| 2024-06-12 | $5.383 | $5.751 | $5.217 | $5.6549 | $13.60M | +5.01% |
| 2024-06-11 | $5.791 | $5.816 | $5.287 | $5.3851 | $14.97M | -7.04% |
| 2024-06-10 | $6.126 | $6.152 | $5.723 | $5.793 | $8.97M | -5.47% |
| 2024-06-09 | $6.053 | $6.365 | $6.011 | $6.128 | $8.60M | -0.48% |
| 2024-06-08 | $6.148 | $6.3666 | $6.012 | $6.1576 | $64.48M | +0.34% |
| 2024-06-07 | $6.7015 | $6.723 | $5.7057 | $6.1368 | $157.75M | +3.03% |
| 2024-06-06 | $6.075 | $6.091 | $5.842 | $5.9563 | $3.70M | -1.22% |
| 2024-06-05 | $6.0285 | $6.097 | $5.97 | $6.0296 | $39.90M | +0.28% |
| 2024-06-04 | $5.93 | $6.099 | $5.908 | $6.0127 | $47.79M | +1.98% |
| 2024-06-03 | $5.8335 | $5.9424 | $5.7148 | $5.8958 | $33.68M | +1.14% |
| 2024-06-02 | $5.8392 | $5.956 | $5.6944 | $5.8292 | $35.51M | -0.04% |
| 2024-06-01 | $5.7746 | $5.8669 | $5.7072 | $5.8314 | $24.04M | +1.18% |
| 2024-05-31 | $5.69 | $5.809 | $5.641 | $5.7633 | $26.17M | +0.71% |
| 2024-05-30 | $5.8519 | $5.929 | $5.6822 | $5.7227 | $32.07M | -1.91% |
| 2024-05-29 | $5.874 | $5.923 | $5.637 | $5.834 | $41.92M | -0.99% |
| 2024-05-28 | $5.919 | $6.048 | $5.8384 | $5.892 | $41.35M | -3.65% |
| 2024-05-27 | $5.854 | $6.241 | $5.841 | $6.1154 | $6.90M | +4.47% |
| 2024-05-26 | $6.005 | $6.04 | $5.811 | $5.8536 | $2.53M | -1.01% |
| 2024-05-25 | $5.8666 | $6.046 | $5.8103 | $5.9134 | $32.39M | +1.01% |
| 2024-05-24 | $5.772 | $5.938 | $5.692 | $5.8545 | $30.59M | +1.28% |
| 2024-05-23 | $5.7857 | $5.895 | $5.51 | $5.7802 | $68.10M | -5.52% |
| 2024-05-22 | $6.235 | $6.30 | $5.962 | $6.118 | $7.55M | -0.78% |
| 2024-05-21 | $6.143 | $6.30 | $5.963 | $6.1659 | $55.48M | +0.23% |
| 2024-05-20 | $5.597 | $6.3548 | $5.5786 | $6.1518 | $77.28M | +10.24% |
| 2024-05-19 | $5.6592 | $5.685 | $5.476 | $5.5805 | $39.05M | -4.61% |
| 2024-05-18 | $5.878 | $5.987 | $5.807 | $5.8503 | $4.63M | -0.23% |
| 2024-05-17 | $5.9276 | $5.987 | $5.808 | $5.8639 | $34.48M | +2.00% |
| 2024-05-16 | $5.782 | $5.93 | $5.62 | $5.7489 | $7.46M | +0.35% |
| 2024-05-15 | $5.626 | $5.924 | $5.6048 | $5.7286 | $46.06M | +7.06% |
| 2024-05-14 | $5.605 | $5.622 | $5.32 | $5.351 | $4.37M | -2.65% |
| 2024-05-13 | $5.6659 | $5.714 | $5.3765 | $5.4969 | $39.01M | -2.80% |
| 2024-05-12 | $5.675 | $5.71 | $5.37 | $5.6555 | $32.86M | -0.01% |
| 2024-05-11 | $5.627 | $5.698 | $5.582 | $5.6563 | $20.47M | +0.54% |
| 2024-05-10 | $5.701 | $5.7151 | $5.5454 | $5.6259 | $35.70M | -4.99% |
| 2024-05-09 | $5.704 | $5.939 | $5.685 | $5.9214 | $3.86M | +2.41% |
| 2024-05-08 | $5.7623 | $5.8313 | $5.609 | $5.7822 | $34.88M | +0.32% |
| 2024-05-07 | $6.023 | $6.038 | $5.681 | $5.764 | $36.78M | -4.31% |
| 2024-05-06 | $6.1427 | $6.164 | $5.8934 | $6.0239 | $40.90M | -1.94% |
| 2024-05-05 | $6.1282 | $6.4178 | $6.048 | $6.1432 | $46.61M | +0.56% |
| 2024-05-04 | $6.136 | $6.166 | $5.9468 | $6.109 | $30.61M | -0.03% |
| 2024-05-03 | $6.0543 | $6.2116 | $5.99 | $6.111 | $37.55M | +1.61% |
| 2024-05-02 | $5.786 | $6.102 | $5.76 | $6.0142 | $41.93M | +4.39% |
| 2024-05-01 | $5.3818 | $5.814 | $5.346 | $5.7614 | $64.51M | +2.40% |
| 2024-04-30 | $5.922 | $5.996 | $5.442 | $5.6265 | $13.44M | -4.95% |
| 2024-04-29 | $5.90 | $5.989 | $5.723 | $5.9198 | $8.58M | +0.96% |
| 2024-04-28 | $6.044 | $6.128 | $5.7275 | $5.8634 | $39.41M | -2.36% |
| 2024-04-27 | $5.775 | $6.072 | $5.7492 | $6.0048 | $35.16M | -0.01% |
| 2024-04-26 | $5.994 | $6.114 | $5.827 | $6.0053 | $4.89M | +0.17% |
| 2024-04-25 | $6.0333 | $6.1164 | $5.826 | $5.9954 | $38.72M | -0.72% |
| 2024-04-24 | $6.1073 | $6.218 | $5.8304 | $6.0389 | $61.24M | -5.43% |
| 2024-04-23 | $6.571 | $6.661 | $6.333 | $6.3856 | $7.50M | -2.19% |
| 2024-04-22 | $6.4807 | $6.6634 | $6.432 | $6.5284 | $44.02M | +0.74% |
| 2024-04-21 | $6.529 | $6.7259 | $6.333 | $6.4802 | $44.69M | -1.36% |
| 2024-04-20 | $6.436 | $6.764 | $6.392 | $6.5695 | $51.33M | +6.88% |
| 2024-04-19 | $5.997 | $6.288 | $5.53 | $6.1464 | $25.63M | +2.52% |
| 2024-04-18 | $5.846 | $6.052 | $5.71 | $5.9954 | $13.69M | +0.90% |
| 2024-04-17 | $5.673 | $6.0508 | $5.60 | $5.9418 | $63.26M | -2.21% |
| 2024-04-16 | $6.009 | $6.126 | $5.697 | $6.0758 | $23.78M | +1.15% |
| 2024-04-15 | $6.152 | $6.535 | $5.686 | $6.0066 | $33.42M | -2.10% |
| 2024-04-14 | $5.899 | $6.5356 | $5.727 | $6.1356 | $125.62M | +5.15% |
| 2024-04-13 | $6.5983 | $6.6169 | $5.001 | $5.835 | $201.17M | -11.59% |
| 2024-04-12 | $7.809 | $7.861 | $5.526 | $6.5998 | $175.10M | -16.70% |
| 2024-04-11 | $8.112 | $8.219 | $7.78 | $7.9231 | $43.02M | -6.70% |
| 2024-04-10 | $8.66 | $8.718 | $8.193 | $8.492 | $16.23M | -0.56% |
| 2024-04-09 | $9.309 | $9.338 | $8.5395 | $8.5395 | $34.73M | -8.26% |
| 2024-04-08 | $8.832 | $9.346 | $8.661 | $9.3084 | $19.14M | +5.38% |
| 2024-04-07 | $8.583 | $8.891 | $8.564 | $8.833 | $10.42M | +1.19% |
| 2024-04-06 | $8.554 | $8.894 | $8.464 | $8.7294 | $39.01M | +2.79% |
| 2024-04-05 | $8.4702 | $8.674 | $8.3241 | $8.4928 | $44.59M | -0.40% |
| 2024-04-04 | $8.682 | $8.839 | $8.108 | $8.527 | $72.70M | +1.26% |
| 2024-04-03 | $8.578 | $8.793 | $8.258 | $8.4213 | $30.98M | -1.42% |
| 2024-04-02 | $8.621 | $8.7965 | $8.294 | $8.5423 | $103.88M | -8.93% |
| 2024-04-01 | $9.958 | $10.401 | $9.032 | $9.3802 | $68.28M | -5.81% |
| 2024-03-31 | $9.438 | $9.983 | $9.401 | $9.9584 | $12.59M | +3.92% |
| 2024-03-30 | $9.656 | $9.754 | $9.3999 | $9.5823 | $72.31M | -0.73% |
| 2024-03-29 | $9.819 | $10.055 | $9.55 | $9.6527 | $120.74M | +3.79% |
| 2024-03-28 | $9.123 | $9.372 | $8.968 | $9.3005 | $17.63M | +1.13% |
| 2024-03-27 | $9.01 | $9.2644 | $8.9017 | $9.1965 | $102.30M | -2.60% |
| 2024-03-26 | $9.373 | $9.731 | $9.184 | $9.442 | $28.95M | +1.31% |
| 2024-03-25 | $9.333 | $9.7335 | $9.184 | $9.3201 | $120.35M | +4.57% |
| 2024-03-24 | $8.629 | $8.98 | $8.52 | $8.9132 | $14.61M | +2.48% |
| 2024-03-23 | $8.868 | $8.941 | $8.523 | $8.6974 | $56.62M | -1.34% |
| 2024-03-22 | $8.717 | $8.9582 | $8.40 | $8.8158 | $81.18M | -2.29% |
| 2024-03-21 | $8.637 | $9.297 | $8.559 | $9.022 | $38.12M | +4.46% |
| 2024-03-20 | $8.00 | $8.737 | $7.677 | $8.6366 | $34.49M | +7.46% |
| 2024-03-19 | $8.4998 | $8.5978 | $7.6825 | $8.0374 | $125.62M | -9.40% |
| 2024-03-18 | $9.178 | $9.64 | $8.618 | $8.8716 | $32.28M | -1.75% |
| 2024-03-17 | $9.252 | $9.639 | $8.7731 | $9.0292 | $125.20M | +2.22% |
| 2024-03-16 | $9.77 | $9.889 | $8.618 | $8.8333 | $24.34M | -9.59% |
| 2024-03-15 | $10.504 | $10.625 | $8.993 | $9.7701 | $37.20M | -7.00% |
| 2024-03-14 | $10.628 | $10.76 | $9.816 | $10.5052 | $35.46M | -1.17% |
| 2024-03-13 | $10.91 | $11.167 | $10.279 | $10.6298 | $26.51M | -1.48% |
| 2024-03-12 | $10.65 | $11.17 | $10.008 | $10.79 | $154.59M | -3.46% |
| 2024-03-11 | $10.686 | $11.373 | $10.002 | $11.1768 | $45.49M | +4.61% |
| 2024-03-10 | $11.061 | $11.284 | $10.308 | $10.6838 | $25.48M | -3.40% |
| 2024-03-09 | $11.449 | $11.838 | $10.90 | $11.0593 | $28.56M | -1.78% |
| 2024-03-08 | $10.1421 | $11.8344 | $9.826 | $11.2595 | $260.49M | +11.90% |
| 2024-03-07 | $9.8103 | $10.486 | $9.65 | $10.0625 | $165.84M | +1.72% |
| 2024-03-06 | $9.291 | $10.222 | $9.271 | $9.8924 | $150.53M | +11.34% |
| 2024-03-05 | $10.02 | $10.506 | $7.727 | $8.8847 | $58.76M | -9.69% |
| 2024-03-04 | $10.026 | $10.50 | $9.62 | $9.8378 | $203.79M | -6.28% |
| 2024-03-03 | $9.307 | $10.875 | $8.615 | $10.4969 | $57.99M | +12.83% |
| 2024-03-02 | $8.202 | $9.494 | $8.086 | $9.3035 | $50.28M | +13.46% |
| 2024-03-01 | $8.147 | $8.498 | $7.95 | $8.2001 | $17.61M | +1.95% |
| 2024-02-29 | $8.207 | $8.88 | $7.876 | $8.0434 | $184.34M | +4.20% |
| 2024-02-28 | $7.666 | $8.171 | $7.20 | $7.719 | $43.34M | +0.74% |
| 2024-02-27 | $8.146 | $8.312 | $7.50 | $7.6625 | $24.59M | -5.89% |
| 2024-02-26 | $8.118 | $8.326 | $7.811 | $8.1417 | $18.83M | +0.62% |
| 2024-02-25 | $8.335 | $8.3627 | $7.8156 | $8.0916 | $99.27M | -2.04% |
| 2024-02-24 | $7.775 | $8.613 | $7.748 | $8.2602 | $121.36M | +5.01% |
| 2024-02-23 | $7.916 | $8.266 | $7.702 | $7.8661 | $123.63M | -1.19% |
| 2024-02-22 | $7.742 | $8.567 | $7.721 | $7.9605 | $244.26M | +9.92% |
| 2024-02-21 | $7.713 | $7.75 | $6.818 | $7.2419 | $22.01M | -6.13% |
| 2024-02-20 | $7.398 | $7.993 | $7.058 | $7.7148 | $34.63M | +4.59% |
| 2024-02-19 | $6.80 | $7.996 | $6.753 | $7.3762 | $292.45M | +17.51% |
| 2024-02-18 | $6.207 | $6.432 | $6.065 | $6.2769 | $8.66M | +2.08% |
| 2024-02-17 | $6.0067 | $6.434 | $5.9604 | $6.1492 | $85.19M | +6.20% |
| 2024-02-16 | $5.87 | $5.992 | $5.648 | $5.7902 | $4.96M | +0.32% |
| 2024-02-15 | $5.7999 | $5.993 | $5.64 | $5.7719 | $53.12M | +3.28% |
| 2024-02-14 | $5.487 | $5.663 | $5.444 | $5.5888 | $3.60M | +0.71% |
| 2024-02-13 | $5.4448 | $5.662 | $5.418 | $5.5491 | $35.83M | +1.92% |
| 2024-02-12 | $5.3772 | $5.539 | $5.329 | $5.4446 | $39.81M | +1.59% |
| 2024-02-11 | $5.355 | $5.3903 | $5.2108 | $5.3591 | $22.80M | +0.08% |
| 2024-02-10 | $5.352 | $5.445 | $5.298 | $5.355 | $21.10M | -0.60% |
| 2024-02-09 | $5.389 | $5.5504 | $5.279 | $5.3871 | $31.86M | +3.11% |
| 2024-02-08 | $5.185 | $5.273 | $5.143 | $5.2247 | $2.76M | -0.37% |
| 2024-02-07 | $5.053 | $5.2655 | $5.0451 | $5.2439 | $26.33M | +3.71% |
| 2024-02-06 | $5.0226 | $5.1464 | $4.9761 | $5.0563 | $21.64M | +0.81% |
| 2024-02-05 | $4.955 | $5.0398 | $4.93 | $5.0156 | $21.08M | +1.34% |
| 2024-02-04 | $5.0166 | $5.0464 | $4.862 | $4.9491 | $24.07M | -1.67% |
| 2024-02-03 | $5.1663 | $5.1831 | $4.9696 | $5.033 | $23.19M | -2.10% |
| 2024-02-02 | $5.068 | $5.315 | $4.984 | $5.1408 | $37.47M | +1.86% |
| 2024-02-01 | $4.953 | $5.073 | $4.892 | $5.0471 | $31.49M | +1.88% |
| 2024-01-31 | $5.063 | $5.10 | $4.8546 | $4.9542 | $32.15M | -2.58% |
| 2024-01-30 | $5.2586 | $5.326 | $4.9455 | $5.0853 | $33.84M | -3.62% |
| 2024-01-29 | $5.246 | $5.38 | $5.183 | $5.2763 | $32.15M | +0.80% |
| 2024-01-28 | $5.263 | $5.2987 | $5.113 | $5.2346 | $26.03M | -0.85% |
| 2024-01-27 | $5.2565 | $5.413 | $5.189 | $5.2794 | $27.40M | +0.82% |
| 2024-01-26 | $5.185 | $5.2901 | $5.1102 | $5.2366 | $29.70M | +5.39% |
| 2024-01-25 | $5.01 | $5.035 | $4.825 | $4.9686 | $2.06M | -0.84% |
| 2024-01-24 | $4.896 | $5.025 | $4.796 | $5.0106 | $2.33M | +1.70% |
| 2024-01-23 | $4.8365 | $4.973 | $4.7458 | $4.9268 | $43.20M | -2.32% |
| 2024-01-22 | $5.364 | $5.405 | $5.018 | $5.0441 | $5.27M | -4.08% |
| 2024-01-21 | $5.4809 | $5.4924 | $5.1184 | $5.2584 | $37.71M | -4.17% |
| 2024-01-20 | $5.4235 | $5.562 | $5.4014 | $5.487 | $28.85M | +0.88% |
| 2024-01-19 | $5.387 | $5.51 | $5.132 | $5.4394 | $45.39M | -3.14% |
| 2024-01-18 | $5.792 | $5.974 | $5.486 | $5.6156 | $6.22M | -4.37% |
| 2024-01-17 | $5.6601 | $5.9703 | $5.613 | $5.8724 | $52.66M | +0.27% |
| 2024-01-16 | $5.927 | $5.993 | $5.732 | $5.8566 | $5.21M | -0.43% |
| 2024-01-15 | $5.849 | $6.138 | $5.7399 | $5.8821 | $56.72M | +0.74% |
| 2024-01-14 | $6.1841 | $6.264 | $5.795 | $5.839 | $54.44M | -4.95% |
| 2024-01-13 | $6.12 | $6.2567 | $5.913 | $6.1428 | $55.45M | +1.03% |
| 2024-01-12 | $6.0712 | $6.484 | $5.7134 | $6.0801 | $85.29M | -5.88% |
| 2024-01-11 | $5.942 | $6.501 | $5.881 | $6.4599 | $16.60M | +8.72% |
| 2024-01-10 | $5.49 | $6.09 | $5.268 | $5.942 | $11.34M | +8.52% |
| 2024-01-09 | $5.398 | $5.65 | $5.217 | $5.4754 | $79.93M | -6.53% |
| 2024-01-08 | $5.623 | $5.893 | $5.058 | $5.8579 | $16.00M | +5.08% |
| 2024-01-07 | $5.943 | $5.96 | $5.059 | $5.5747 | $97.61M | -6.00% |
| 2024-01-06 | $5.991 | $6.146 | $5.746 | $5.9303 | $70.46M | -1.71% |
| 2024-01-05 | $5.9357 | $6.298 | $5.727 | $6.0334 | $105.19M | -7.08% |
| 2024-01-04 | $6.29 | $6.646 | $6.16 | $6.493 | $12.08M | +3.25% |
| 2024-01-03 | $7.174 | $7.737 | $6.018 | $6.2887 | $28.71M | -12.33% |
| 2024-01-02 | $7.572 | $7.878 | $7.106 | $7.1731 | $22.79M | -3.79% |
| 2024-01-01 | $7.844 | $7.971 | $7.204 | $7.4559 | $182.52M | +7.77% |
Frequently asked questions
What was the Filecoin price on January 1, 2024?
FIL opened 2024-01-01 at $7.844 and closed that day at $7.4559.
What was the highest price of Filecoin in 2024?
The highest was $11.838 on 2024-03-09; the lowest was $2.869 on 2024-08-05.
How much did Filecoin change in 2024?
FIL moved -36.03% in 2024, from $7.844 to $5.018.
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.