Filecoin price history in 2025
In 2025 Filecoin (FIL) went from $5.058 on 2025-01-01 to $1.2971 on 2025-12-31, a change of -74.35%. The highest price was $6.298 on 2025-01-06 and the lowest $0.5450 on 2025-10-10. About $15.44B was traded across the year. The best day was 2025-11-07 (+78.74%) and the worst 2025-10-10 (-27.63%).
$5.058Open · 2025-01-01
$1.2971Close · 2025-12-31
$6.298High · 2025-01-06
$0.5450Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.058 | $6.298 | $4.326 | $4.812 | $1.02B | -4.86% |
| February | $4.812 | $4.876 | $2.594 | $3.2134 | $938.68M | -33.22% |
| March | $3.1756 | $3.597 | $2.44 | $2.7786 | $719.71M | -12.50% |
| April | $2.899 | $3.458 | $2.1121 | $2.7886 | $910.44M | -3.81% |
| May | $2.803 | $3.30 | $2.438 | $2.5763 | $750.68M | -8.09% |
| June | $2.559 | $2.77 | $1.9671 | $2.2554 | $1.36B | -11.86% |
| July | $2.3015 | $3.0237 | $2.1805 | $2.3649 | $2.70B | +2.75% |
| August | $2.3505 | $2.76 | $2.136 | $2.307 | $1.61B | -1.85% |
| September | $2.3176 | $2.651 | $2.0872 | $2.1877 | $1.62B | -5.60% |
| October | $2.2623 | $2.4442 | $0.5450 | $1.5162 | $1.27B | -32.98% |
| November | $1.6766 | $3.9639 | $1.2713 | $1.5709 | $1.84B | -6.31% |
| December | $1.5705 | $1.62 | $1.161 | $1.2971 | $691.26M | -17.41% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.3223 | $1.3536 | $1.2595 | $1.2971 | $5.83M | -1.60% |
| 2025-12-30 | $1.3266 | $1.352 | $1.3068 | $1.3183 | $16.54M | -0.29% |
| 2025-12-29 | $1.3384 | $1.367 | $1.2878 | $1.3221 | $21.92M | -1.16% |
| 2025-12-28 | $1.352 | $1.3773 | $1.307 | $1.3376 | $32.79M | +0.02% |
| 2025-12-27 | $1.2552 | $1.3765 | $1.244 | $1.3374 | $29.22M | +7.66% |
| 2025-12-26 | $1.227 | $1.268 | $1.2146 | $1.2422 | $12.81M | +1.67% |
| 2025-12-25 | $1.283 | $1.2974 | $1.201 | $1.2218 | $17.39M | -4.35% |
| 2025-12-24 | $1.2787 | $1.298 | $1.2561 | $1.2774 | $12.78M | -1.14% |
| 2025-12-23 | $1.3039 | $1.353 | $1.2641 | $1.2921 | $17.26M | -0.71% |
| 2025-12-22 | $1.32 | $1.3295 | $1.2702 | $1.3014 | $16.85M | +1.81% |
| 2025-12-21 | $1.375 | $1.379 | $1.258 | $1.2783 | $4.16M | -7.01% |
| 2025-12-20 | $1.308 | $1.389 | $1.293 | $1.3747 | $3.92M | +4.76% |
| 2025-12-19 | $1.27 | $1.3583 | $1.265 | $1.3122 | $20.14M | +10.42% |
| 2025-12-18 | $1.225 | $1.267 | $1.161 | $1.1884 | $7.89M | -4.46% |
| 2025-12-17 | $1.275 | $1.286 | $1.1854 | $1.2439 | $25.67M | -2.93% |
| 2025-12-16 | $1.281 | $1.321 | $1.2628 | $1.2815 | $28.47M | +0.62% |
| 2025-12-15 | $1.2594 | $1.288 | $1.225 | $1.2736 | $29.14M | -3.14% |
| 2025-12-14 | $1.351 | $1.36 | $1.2963 | $1.3149 | $5.60M | -2.66% |
| 2025-12-13 | $1.3453 | $1.354 | $1.3298 | $1.3509 | $2.37M | +0.19% |
| 2025-12-12 | $1.3279 | $1.353 | $1.301 | $1.3483 | $30.48M | -2.20% |
| 2025-12-11 | $1.467 | $1.471 | $1.352 | $1.3786 | $8.92M | -6.06% |
| 2025-12-10 | $1.5448 | $1.554 | $1.46 | $1.4676 | $6.08M | -5.03% |
| 2025-12-09 | $1.5037 | $1.596 | $1.465 | $1.5454 | $5.33M | +1.61% |
| 2025-12-08 | $1.498 | $1.5295 | $1.4657 | $1.521 | $40.96M | +2.38% |
| 2025-12-07 | $1.4582 | $1.529 | $1.421 | $1.4856 | $47.89M | +1.20% |
| 2025-12-06 | $1.479 | $1.5079 | $1.4191 | $1.468 | $25.99M | -0.85% |
| 2025-12-05 | $1.51 | $1.5102 | $1.4419 | $1.4806 | $36.07M | -2.61% |
| 2025-12-04 | $1.594 | $1.5948 | $1.5025 | $1.5203 | $47.45M | -4.69% |
| 2025-12-03 | $1.576 | $1.62 | $1.556 | $1.5952 | $52.70M | +2.05% |
| 2025-12-02 | $1.5655 | $1.5942 | $1.5222 | $1.5632 | $69.09M | +5.58% |
| 2025-12-01 | $1.5705 | $1.574 | $1.429 | $1.4805 | $9.54M | -5.75% |
| 2025-11-30 | $1.604 | $1.6416 | $1.559 | $1.5709 | $4.04M | -2.07% |
| 2025-11-29 | $1.6062 | $1.6419 | $1.5745 | $1.6041 | $45.91M | -0.33% |
| 2025-11-28 | $1.6487 | $1.675 | $1.5915 | $1.6095 | $53.19M | -1.85% |
| 2025-11-27 | $1.6668 | $1.6748 | $1.5838 | $1.6399 | $53.84M | -1.80% |
| 2025-11-26 | $1.6352 | $1.702 | $1.6337 | $1.6699 | $69.80M | +1.38% |
| 2025-11-25 | $1.60 | $1.738 | $1.599 | $1.6471 | $86.71M | +2.15% |
| 2025-11-24 | $1.6406 | $1.6807 | $1.5677 | $1.6124 | $73.91M | -1.21% |
| 2025-11-23 | $1.6382 | $1.6574 | $1.589 | $1.6322 | $51.59M | +0.11% |
| 2025-11-22 | $1.6041 | $1.685 | $1.569 | $1.6303 | $43.19M | -1.80% |
| 2025-11-21 | $1.82 | $1.8671 | $1.5456 | $1.6602 | $18.21M | -8.77% |
| 2025-11-20 | $1.88 | $1.9043 | $1.7551 | $1.8199 | $11.48M | -2.22% |
| 2025-11-19 | $1.8423 | $1.9047 | $1.7605 | $1.8613 | $79.01M | -6.30% |
| 2025-11-18 | $2.0201 | $2.2086 | $1.898 | $1.9864 | $33.68M | -1.72% |
| 2025-11-17 | $1.959 | $2.17 | $1.919 | $2.0212 | $25.24M | +2.70% |
| 2025-11-16 | $1.9441 | $2.026 | $1.873 | $1.9681 | $81.29M | -3.25% |
| 2025-11-15 | $1.998 | $2.20 | $1.976 | $2.0341 | $20.02M | +1.79% |
| 2025-11-14 | $2.068 | $2.171 | $1.932 | $1.9983 | $19.90M | -2.37% |
| 2025-11-13 | $2.118 | $2.172 | $1.994 | $2.0468 | $121.60M | -6.80% |
| 2025-11-12 | $2.228 | $2.36 | $2.083 | $2.1962 | $26.18M | +0.08% |
| 2025-11-11 | $2.407 | $2.438 | $2.1613 | $2.1944 | $118.02M | -14.11% |
| 2025-11-10 | $2.781 | $2.923 | $2.467 | $2.5548 | $39.03M | -8.15% |
| 2025-11-09 | $2.956 | $2.995 | $2.497 | $2.7815 | $61.11M | -5.93% |
| 2025-11-08 | $3.3918 | $3.6206 | $2.736 | $2.9568 | $142.04M | -12.56% |
| 2025-11-07 | $1.8943 | $3.9639 | $1.871 | $3.3813 | $239.10M | +78.74% |
| 2025-11-06 | $1.3966 | $1.95 | $1.325 | $1.8918 | $60.67M | +36.51% |
| 2025-11-05 | $1.377 | $1.4189 | $1.325 | $1.3858 | $41.50M | +0.98% |
| 2025-11-04 | $1.443 | $1.557 | $1.2713 | $1.3724 | $63.35M | -5.29% |
| 2025-11-03 | $1.473 | $1.557 | $1.404 | $1.4491 | $54.54M | -13.03% |
| 2025-11-02 | $1.6716 | $1.795 | $1.6107 | $1.6662 | $16.64M | +1.08% |
| 2025-11-01 | $1.6766 | $1.7947 | $1.619 | $1.6484 | $80.70M | +8.72% |
| 2025-10-31 | $1.464 | $1.5283 | $1.4569 | $1.5162 | $6.33M | +2.38% |
| 2025-10-30 | $1.583 | $1.609 | $1.398 | $1.4809 | $20.50M | -6.51% |
| 2025-10-29 | $1.5573 | $1.645 | $1.54 | $1.5839 | $9.65M | +0.07% |
| 2025-10-28 | $1.618 | $1.645 | $1.532 | $1.5828 | $35.18M | -2.77% |
| 2025-10-27 | $1.63 | $1.6771 | $1.59 | $1.6278 | $40.54M | -0.56% |
| 2025-10-26 | $1.6447 | $1.685 | $1.6023 | $1.6369 | $35.85M | +4.86% |
| 2025-10-25 | $1.569 | $1.5782 | $1.542 | $1.561 | $2.90M | -0.33% |
| 2025-10-24 | $1.545 | $1.579 | $1.5326 | $1.5663 | $15.38M | +1.11% |
| 2025-10-23 | $1.56 | $1.595 | $1.536 | $1.5491 | $18.22M | +0.62% |
| 2025-10-22 | $1.547 | $1.571 | $1.462 | $1.5396 | $20.20M | -0.84% |
| 2025-10-21 | $1.629 | $1.652 | $1.4947 | $1.5526 | $37.34M | -1.73% |
| 2025-10-20 | $1.5326 | $1.6286 | $1.5001 | $1.58 | $7.10M | +3.12% |
| 2025-10-19 | $1.495 | $1.5557 | $1.469 | $1.5322 | $4.98M | +0.91% |
| 2025-10-18 | $1.495 | $1.5457 | $1.469 | $1.5184 | $13.42M | +2.75% |
| 2025-10-17 | $1.492 | $1.515 | $1.3777 | $1.4778 | $19.65M | +0.03% |
| 2025-10-16 | $1.537 | $1.562 | $1.3793 | $1.4774 | $30.70M | -7.87% |
| 2025-10-15 | $1.6743 | $1.7122 | $1.577 | $1.6035 | $9.75M | -4.23% |
| 2025-10-14 | $1.7296 | $1.7382 | $1.56 | $1.6744 | $15.85M | -3.19% |
| 2025-10-13 | $1.658 | $1.7397 | $1.597 | $1.7296 | $21.66M | +4.25% |
| 2025-10-12 | $1.643 | $1.695 | $1.59 | $1.659 | $63.90M | +6.12% |
| 2025-10-11 | $1.684 | $1.7536 | $1.494 | $1.5633 | $56.31M | -5.97% |
| 2025-10-10 | $2.2965 | $2.317 | $0.5450 | $1.6625 | $221.51M | -27.63% |
| 2025-10-09 | $2.2499 | $2.4442 | $2.2213 | $2.2972 | $133.40M | -2.88% |
| 2025-10-08 | $2.2799 | $2.4178 | $2.25 | $2.3652 | $10.33M | +3.10% |
| 2025-10-07 | $2.2917 | $2.3213 | $2.249 | $2.294 | $122.88M | -4.72% |
| 2025-10-06 | $2.3312 | $2.4297 | $2.31 | $2.4076 | $8.88M | +3.27% |
| 2025-10-05 | $2.3143 | $2.4162 | $2.2953 | $2.3314 | $8.17M | -0.94% |
| 2025-10-04 | $2.2837 | $2.415 | $2.2763 | $2.3536 | $79.58M | -1.51% |
| 2025-10-03 | $2.3849 | $2.433 | $2.314 | $2.3896 | $9.95M | +0.15% |
| 2025-10-02 | $2.3353 | $2.3982 | $2.3129 | $2.3861 | $97.81M | +2.66% |
| 2025-10-01 | $2.2623 | $2.3618 | $2.2504 | $2.3242 | $93.91M | +6.24% |
| 2025-09-30 | $2.21 | $2.212 | $2.131 | $2.1877 | $4.72M | +0.93% |
| 2025-09-29 | $2.1942 | $2.2328 | $2.13 | $2.1676 | $70.15M | -1.42% |
| 2025-09-28 | $2.1674 | $2.2213 | $2.1482 | $2.1987 | $60.99M | +1.21% |
| 2025-09-27 | $2.1973 | $2.213 | $2.1275 | $2.1725 | $40.81M | -1.07% |
| 2025-09-26 | $2.149 | $2.204 | $2.148 | $2.196 | $40.63M | +2.64% |
| 2025-09-25 | $2.198 | $2.202 | $2.0872 | $2.1395 | $82.72M | -2.98% |
| 2025-09-24 | $2.272 | $2.2786 | $2.1534 | $2.2053 | $75.76M | -2.46% |
| 2025-09-23 | $2.2722 | $2.2959 | $2.206 | $2.2609 | $54.21M | -0.28% |
| 2025-09-22 | $2.241 | $2.29 | $2.215 | $2.2674 | $58.39M | -5.41% |
| 2025-09-21 | $2.444 | $2.4756 | $2.3925 | $2.3972 | $4.05M | -1.30% |
| 2025-09-20 | $2.47 | $2.478 | $2.4138 | $2.4288 | $41.51M | -1.33% |
| 2025-09-19 | $2.491 | $2.503 | $2.428 | $2.4615 | $45.72M | -4.47% |
| 2025-09-18 | $2.5692 | $2.589 | $2.529 | $2.5768 | $7.27M | +0.60% |
| 2025-09-17 | $2.4734 | $2.588 | $2.457 | $2.5614 | $96.22M | +0.19% |
| 2025-09-16 | $2.413 | $2.651 | $2.3739 | $2.5565 | $11.00M | +4.59% |
| 2025-09-15 | $2.39 | $2.464 | $2.3708 | $2.4443 | $62.66M | -2.82% |
| 2025-09-14 | $2.621 | $2.6245 | $2.474 | $2.5153 | $9.65M | -4.03% |
| 2025-09-13 | $2.561 | $2.649 | $2.5445 | $2.6209 | $12.45M | +1.03% |
| 2025-09-12 | $2.488 | $2.649 | $2.4854 | $2.5943 | $83.81M | +3.56% |
| 2025-09-11 | $2.4842 | $2.5608 | $2.4707 | $2.5052 | $58.13M | +0.76% |
| 2025-09-10 | $2.4929 | $2.537 | $2.45 | $2.4864 | $75.68M | +0.35% |
| 2025-09-09 | $2.4364 | $2.508 | $2.4168 | $2.4777 | $70.46M | +1.66% |
| 2025-09-08 | $2.447 | $2.5025 | $2.408 | $2.4372 | $87.76M | +0.34% |
| 2025-09-07 | $2.3869 | $2.4657 | $2.365 | $2.429 | $69.88M | +2.54% |
| 2025-09-06 | $2.313 | $2.4326 | $2.308 | $2.3688 | $50.60M | +1.86% |
| 2025-09-05 | $2.317 | $2.358 | $2.2995 | $2.3256 | $54.64M | +1.12% |
| 2025-09-04 | $2.247 | $2.382 | $2.232 | $2.2999 | $75.14M | -1.25% |
| 2025-09-03 | $2.271 | $2.3586 | $2.256 | $2.3292 | $8.78M | +1.18% |
| 2025-09-02 | $2.24 | $2.329 | $2.2253 | $2.302 | $69.90M | +1.80% |
| 2025-09-01 | $2.3176 | $2.333 | $2.2166 | $2.2612 | $141.13M | -1.99% |
| 2025-08-31 | $2.309 | $2.5133 | $2.22 | $2.307 | $110.19M | +0.16% |
| 2025-08-30 | $2.287 | $2.3412 | $2.2652 | $2.3033 | $41.42M | +0.98% |
| 2025-08-29 | $2.271 | $2.3062 | $2.228 | $2.2809 | $63.01M | -4.27% |
| 2025-08-28 | $2.309 | $2.402 | $2.287 | $2.3826 | $13.27M | +1.66% |
| 2025-08-27 | $2.3338 | $2.4018 | $2.288 | $2.3436 | $71.27M | +0.61% |
| 2025-08-26 | $2.299 | $2.3576 | $2.2887 | $2.3294 | $65.71M | +6.61% |
| 2025-08-25 | $2.426 | $2.447 | $2.136 | $2.1851 | $37.28M | -9.90% |
| 2025-08-24 | $2.5252 | $2.546 | $2.388 | $2.4253 | $30.80M | -3.96% |
| 2025-08-23 | $2.577 | $2.584 | $2.484 | $2.5253 | $14.53M | -0.83% |
| 2025-08-22 | $2.4758 | $2.6131 | $2.4758 | $2.5463 | $122.77M | +6.46% |
| 2025-08-21 | $2.4351 | $2.4627 | $2.374 | $2.3918 | $8.05M | -0.46% |
| 2025-08-20 | $2.4152 | $2.4634 | $2.3737 | $2.403 | $54.86M | +0.40% |
| 2025-08-19 | $2.395 | $2.44 | $2.334 | $2.3935 | $70.58M | -2.10% |
| 2025-08-18 | $2.558 | $2.562 | $2.418 | $2.4449 | $21.88M | -4.42% |
| 2025-08-17 | $2.531 | $2.63 | $2.513 | $2.558 | $10.34M | +1.09% |
| 2025-08-16 | $2.4656 | $2.54 | $2.461 | $2.5303 | $7.77M | +1.40% |
| 2025-08-15 | $2.4267 | $2.54 | $2.403 | $2.4953 | $65.19M | -0.40% |
| 2025-08-14 | $2.732 | $2.7578 | $2.452 | $2.5053 | $27.19M | -8.30% |
| 2025-08-13 | $2.631 | $2.76 | $2.6006 | $2.7322 | $25.16M | +2.18% |
| 2025-08-12 | $2.582 | $2.7288 | $2.575 | $2.674 | $110.63M | +8.23% |
| 2025-08-11 | $2.622 | $2.6826 | $2.45 | $2.4707 | $23.28M | -4.15% |
| 2025-08-10 | $2.6021 | $2.6813 | $2.4822 | $2.5777 | $97.19M | -1.40% |
| 2025-08-09 | $2.6223 | $2.6631 | $2.5377 | $2.6144 | $88.44M | +1.98% |
| 2025-08-08 | $2.488 | $2.5636 | $2.438 | $2.5636 | $39.04M | +3.09% |
| 2025-08-07 | $2.437 | $2.5312 | $2.388 | $2.4868 | $95.44M | +2.92% |
| 2025-08-06 | $2.379 | $2.456 | $2.359 | $2.4163 | $46.73M | +2.30% |
| 2025-08-05 | $2.3252 | $2.383 | $2.281 | $2.362 | $45.72M | -2.65% |
| 2025-08-04 | $2.343 | $2.4393 | $2.34 | $2.4262 | $7.88M | +2.20% |
| 2025-08-03 | $2.334 | $2.403 | $2.3248 | $2.3739 | $41.78M | +2.84% |
| 2025-08-02 | $2.2811 | $2.342 | $2.2231 | $2.3084 | $59.13M | +0.89% |
| 2025-08-01 | $2.3505 | $2.3686 | $2.2219 | $2.2881 | $89.83M | -3.25% |
| 2025-07-31 | $2.4695 | $2.5143 | $2.2962 | $2.3649 | $103.77M | -4.63% |
| 2025-07-30 | $2.5084 | $2.55 | $2.356 | $2.4796 | $79.35M | -2.07% |
| 2025-07-29 | $2.5749 | $2.5896 | $2.4555 | $2.5321 | $74.23M | -2.12% |
| 2025-07-28 | $2.676 | $2.692 | $2.5515 | $2.587 | $80.18M | -4.44% |
| 2025-07-27 | $2.70 | $2.8088 | $2.661 | $2.7073 | $76.58M | +0.81% |
| 2025-07-26 | $2.664 | $2.7188 | $2.643 | $2.6854 | $48.65M | +1.07% |
| 2025-07-25 | $2.5807 | $2.6569 | $2.502 | $2.6569 | $67.01M | +3.56% |
| 2025-07-24 | $2.6384 | $2.66 | $2.50 | $2.5656 | $111.63M | -2.76% |
| 2025-07-23 | $2.7053 | $2.7054 | $2.4804 | $2.6383 | $139.25M | -10.00% |
| 2025-07-22 | $2.9188 | $2.9377 | $2.756 | $2.9315 | $47.92M | +1.86% |
| 2025-07-21 | $2.935 | $2.964 | $2.757 | $2.8779 | $160.36M | -1.27% |
| 2025-07-20 | $2.919 | $3.0237 | $2.817 | $2.915 | $159.87M | +4.07% |
| 2025-07-19 | $2.753 | $2.836 | $2.667 | $2.8011 | $17.78M | +2.74% |
| 2025-07-18 | $2.709 | $2.909 | $2.685 | $2.7264 | $133.17M | -1.11% |
| 2025-07-17 | $2.685 | $2.9097 | $2.614 | $2.7569 | $165.66M | +3.17% |
| 2025-07-16 | $2.632 | $2.737 | $2.5926 | $2.6721 | $118.26M | +1.29% |
| 2025-07-15 | $2.535 | $2.669 | $2.533 | $2.6381 | $97.94M | +3.44% |
| 2025-07-14 | $2.587 | $2.6086 | $2.4634 | $2.5503 | $103.68M | -1.08% |
| 2025-07-13 | $2.594 | $2.689 | $2.54 | $2.5783 | $118.07M | +0.37% |
| 2025-07-12 | $2.483 | $2.6268 | $2.4725 | $2.5687 | $84.85M | +0.24% |
| 2025-07-11 | $2.5885 | $2.6788 | $2.5119 | $2.5626 | $33.80M | -1.52% |
| 2025-07-10 | $2.4406 | $2.6779 | $2.4369 | $2.602 | $152.18M | +6.69% |
| 2025-07-09 | $2.35 | $2.4715 | $2.35 | $2.439 | $100.04M | +4.35% |
| 2025-07-08 | $2.2676 | $2.3784 | $2.2607 | $2.3373 | $62.90M | +2.93% |
| 2025-07-07 | $2.2713 | $2.3046 | $2.2381 | $2.2707 | $67.23M | -0.26% |
| 2025-07-06 | $2.2901 | $2.3286 | $2.2581 | $2.2765 | $59.39M | -0.10% |
| 2025-07-05 | $2.2407 | $2.3027 | $2.2112 | $2.2789 | $43.24M | +1.40% |
| 2025-07-04 | $2.2619 | $2.2793 | $2.2308 | $2.2475 | $61.43M | -6.23% |
| 2025-07-03 | $2.37 | $2.444 | $2.358 | $2.3968 | $6.87M | +1.38% |
| 2025-07-02 | $2.2995 | $2.4444 | $2.2994 | $2.3642 | $121.53M | +7.39% |
| 2025-07-01 | $2.3015 | $2.318 | $2.1805 | $2.2015 | $4.59M | -2.39% |
| 2025-06-30 | $2.293 | $2.3436 | $2.2169 | $2.2554 | $67.02M | -5.52% |
| 2025-06-29 | $2.268 | $2.4194 | $2.2471 | $2.3873 | $3.54M | +5.63% |
| 2025-06-28 | $2.2388 | $2.2838 | $2.2267 | $2.2601 | $50.25M | +1.34% |
| 2025-06-27 | $2.1839 | $2.2408 | $2.1402 | $2.2302 | $57.38M | +1.96% |
| 2025-06-26 | $2.2087 | $2.2429 | $2.1429 | $2.1873 | $71.48M | -1.53% |
| 2025-06-25 | $2.2421 | $2.3017 | $2.1945 | $2.2212 | $58.96M | -1.56% |
| 2025-06-24 | $2.2956 | $2.3568 | $2.2376 | $2.2562 | $77.21M | -1.29% |
| 2025-06-23 | $2.1041 | $2.31 | $2.0498 | $2.2858 | $117.68M | +9.21% |
| 2025-06-22 | $2.0785 | $2.165 | $1.9671 | $2.093 | $102.76M | -4.38% |
| 2025-06-21 | $2.26 | $2.302 | $2.136 | $2.1889 | $5.15M | -3.51% |
| 2025-06-20 | $2.3095 | $2.3119 | $2.187 | $2.2685 | $68.23M | -2.10% |
| 2025-06-19 | $2.3376 | $2.3869 | $2.2955 | $2.3173 | $53.36M | -1.57% |
| 2025-06-18 | $2.3655 | $2.4189 | $2.3301 | $2.3542 | $62.24M | -0.79% |
| 2025-06-17 | $2.3909 | $2.4442 | $2.3143 | $2.3729 | $79.52M | -1.53% |
| 2025-06-16 | $2.5239 | $2.5689 | $2.3702 | $2.4098 | $79.16M | -0.47% |
| 2025-06-15 | $2.42 | $2.446 | $2.3671 | $2.4211 | $2.61M | +0.21% |
| 2025-06-14 | $2.4101 | $2.4476 | $2.3807 | $2.4159 | $36.97M | -0.69% |
| 2025-06-13 | $2.41 | $2.466 | $2.384 | $2.4326 | $62.43M | -2.92% |
| 2025-06-12 | $2.691 | $2.703 | $2.482 | $2.5056 | $6.45M | -6.86% |
| 2025-06-11 | $2.731 | $2.77 | $2.663 | $2.6903 | $6.07M | -2.18% |
| 2025-06-10 | $2.672 | $2.7699 | $2.672 | $2.7504 | $72.73M | +3.73% |
| 2025-06-09 | $2.5019 | $2.7225 | $2.5019 | $2.6514 | $52.98M | +6.18% |
| 2025-06-08 | $2.5209 | $2.543 | $2.4569 | $2.497 | $28.97M | -0.75% |
| 2025-06-07 | $2.512 | $2.5326 | $2.47 | $2.5159 | $16.51M | +4.44% |
| 2025-06-06 | $2.366 | $2.466 | $2.36 | $2.409 | $5.14M | +1.82% |
| 2025-06-05 | $2.561 | $2.602 | $2.319 | $2.366 | $8.49M | -6.58% |
| 2025-06-04 | $2.6264 | $2.6297 | $2.4648 | $2.5328 | $34.95M | -3.57% |
| 2025-06-03 | $2.631 | $2.674 | $2.5702 | $2.6265 | $24.64M | -0.31% |
| 2025-06-02 | $2.557 | $2.686 | $2.5288 | $2.6348 | $31.45M | +2.87% |
| 2025-06-01 | $2.559 | $2.5881 | $2.5071 | $2.5613 | $18.82M | -0.58% |
| 2025-05-31 | $2.5528 | $2.6225 | $2.507 | $2.5763 | $28.50M | +1.65% |
| 2025-05-30 | $2.6431 | $2.655 | $2.438 | $2.5344 | $54.04M | -8.32% |
| 2025-05-29 | $2.861 | $2.95 | $2.749 | $2.7644 | $9.97M | -2.45% |
| 2025-05-28 | $2.821 | $2.9484 | $2.758 | $2.8337 | $39.56M | -0.46% |
| 2025-05-27 | $2.8903 | $2.919 | $2.8039 | $2.8469 | $43.68M | +1.99% |
| 2025-05-26 | $2.816 | $2.863 | $2.757 | $2.7914 | $11.63M | -0.96% |
| 2025-05-25 | $2.7588 | $2.862 | $2.7293 | $2.8185 | $29.59M | +1.14% |
| 2025-05-24 | $2.86 | $2.878 | $2.721 | $2.7867 | $20.19M | -2.31% |
| 2025-05-23 | $3.085 | $3.156 | $2.8275 | $2.8525 | $34.76M | -7.51% |
| 2025-05-22 | $2.944 | $3.096 | $2.943 | $3.0843 | $10.88M | +4.76% |
| 2025-05-21 | $2.865 | $3.001 | $2.814 | $2.944 | $13.29M | +1.66% |
| 2025-05-20 | $2.8205 | $2.929 | $2.7623 | $2.8959 | $26.52M | +1.99% |
| 2025-05-19 | $2.839 | $2.924 | $2.7784 | $2.8393 | $26.37M | -1.21% |
| 2025-05-18 | $2.965 | $2.986 | $2.726 | $2.8741 | $37.21M | +3.23% |
| 2025-05-17 | $2.878 | $2.889 | $2.739 | $2.784 | $10.83M | -3.26% |
| 2025-05-16 | $2.937 | $3.023 | $2.85 | $2.878 | $7.35M | -2.73% |
| 2025-05-15 | $3.051 | $3.081 | $2.88 | $2.9589 | $30.35M | -1.75% |
| 2025-05-14 | $3.09 | $3.107 | $2.882 | $3.0115 | $38.20M | -6.42% |
| 2025-05-13 | $3.139 | $3.262 | $2.943 | $3.218 | $11.87M | +3.44% |
| 2025-05-12 | $3.137 | $3.189 | $2.9437 | $3.111 | $41.29M | -0.86% |
| 2025-05-11 | $3.119 | $3.30 | $3.0784 | $3.1378 | $49.09M | -3.30% |
| 2025-05-10 | $3.021 | $3.259 | $2.994 | $3.2449 | $14.00M | +7.06% |
| 2025-05-09 | $3.021 | $3.0929 | $2.95 | $3.0308 | $42.15M | +3.42% |
| 2025-05-08 | $2.586 | $2.953 | $2.581 | $2.9307 | $9.96M | +13.31% |
| 2025-05-07 | $2.587 | $2.617 | $2.521 | $2.5863 | $4.73M | +0.63% |
| 2025-05-06 | $2.555 | $2.618 | $2.4853 | $2.5702 | $22.10M | -0.30% |
| 2025-05-05 | $2.592 | $2.652 | $2.5413 | $2.5779 | $17.82M | -1.06% |
| 2025-05-04 | $2.6351 | $2.6876 | $2.57 | $2.6056 | $17.05M | -1.40% |
| 2025-05-03 | $2.711 | $2.716 | $2.61 | $2.6427 | $19.29M | -5.70% |
| 2025-05-02 | $2.84 | $2.901 | $2.758 | $2.8023 | $4.52M | -0.86% |
| 2025-05-01 | $2.803 | $2.8999 | $2.7998 | $2.8266 | $23.86M | +1.36% |
| 2025-04-30 | $2.7496 | $2.8286 | $2.7221 | $2.7886 | $24.36M | +1.52% |
| 2025-04-29 | $2.7878 | $2.812 | $2.671 | $2.7469 | $27.24M | -1.13% |
| 2025-04-28 | $2.6931 | $2.837 | $2.676 | $2.7782 | $23.53M | +2.98% |
| 2025-04-27 | $2.7051 | $2.809 | $2.6471 | $2.6978 | $27.12M | -5.75% |
| 2025-04-26 | $2.858 | $2.927 | $2.814 | $2.8624 | $6.07M | -0.01% |
| 2025-04-25 | $2.847 | $2.9279 | $2.802 | $2.8628 | $25.94M | +0.41% |
| 2025-04-24 | $2.8097 | $2.91 | $2.792 | $2.8511 | $29.24M | +1.84% |
| 2025-04-23 | $2.738 | $2.8516 | $2.6614 | $2.7997 | $34.99M | +2.65% |
| 2025-04-22 | $2.5992 | $2.785 | $2.573 | $2.7273 | $41.61M | +4.75% |
| 2025-04-21 | $2.68 | $2.687 | $2.4848 | $2.6036 | $33.49M | -2.31% |
| 2025-04-20 | $2.634 | $2.7164 | $2.6316 | $2.6652 | $20.83M | +1.15% |
| 2025-04-19 | $2.5076 | $2.6585 | $2.498 | $2.635 | $27.71M | +5.95% |
| 2025-04-18 | $2.4618 | $2.5191 | $2.437 | $2.4871 | $13.00M | +4.37% |
| 2025-04-17 | $2.388 | $2.423 | $2.325 | $2.383 | $3.17M | +0.31% |
| 2025-04-16 | $2.4153 | $2.444 | $2.3253 | $2.3756 | $18.55M | -1.64% |
| 2025-04-15 | $2.4701 | $2.4777 | $2.3716 | $2.4152 | $19.28M | -3.35% |
| 2025-04-14 | $2.5333 | $2.5859 | $2.4505 | $2.4989 | $22.58M | -0.78% |
| 2025-04-13 | $2.489 | $2.5998 | $2.442 | $2.5185 | $25.11M | -0.06% |
| 2025-04-12 | $2.5441 | $2.587 | $2.464 | $2.5201 | $19.38M | +2.62% |
| 2025-04-11 | $2.347 | $2.473 | $2.332 | $2.4557 | $6.15M | +4.61% |
| 2025-04-10 | $2.473 | $2.481 | $2.304 | $2.3474 | $7.27M | -5.10% |
| 2025-04-09 | $2.265 | $2.535 | $2.176 | $2.4736 | $23.24M | +7.57% |
| 2025-04-08 | $2.341 | $2.3593 | $2.177 | $2.2995 | $29.66M | -2.62% |
| 2025-04-07 | $2.376 | $2.47 | $2.113 | $2.3613 | $111.29M | -0.62% |
| 2025-04-06 | $2.6017 | $2.6064 | $2.1121 | $2.3762 | $72.50M | -11.93% |
| 2025-04-05 | $2.765 | $2.777 | $2.654 | $2.698 | $7.17M | -2.44% |
| 2025-04-04 | $2.731 | $3.458 | $2.684 | $2.7654 | $62.84M | +0.66% |
| 2025-04-03 | $2.6736 | $3.40 | $2.651 | $2.7474 | $67.83M | +2.16% |
| 2025-04-02 | $2.838 | $2.906 | $2.647 | $2.6894 | $54.83M | -5.79% |
| 2025-04-01 | $2.899 | $2.9099 | $2.7657 | $2.8547 | $24.47M | +2.74% |
| 2025-03-31 | $2.756 | $2.813 | $2.698 | $2.7786 | $5.73M | +0.10% |
| 2025-03-30 | $2.7533 | $2.8129 | $2.6991 | $2.7758 | $17.82M | +0.95% |
| 2025-03-29 | $2.7689 | $2.798 | $2.70 | $2.7496 | $16.80M | -1.71% |
| 2025-03-28 | $2.8289 | $2.8545 | $2.7468 | $2.7973 | $22.25M | -7.40% |
| 2025-03-27 | $3.027 | $3.11 | $2.959 | $3.021 | $3.70M | -0.05% |
| 2025-03-26 | $3.0933 | $3.122 | $2.9584 | $3.0225 | $25.13M | -2.82% |
| 2025-03-25 | $3.113 | $3.2082 | $3.061 | $3.1102 | $18.57M | -0.32% |
| 2025-03-24 | $3.1325 | $3.159 | $3.087 | $3.1202 | $16.69M | +3.11% |
| 2025-03-23 | $2.99 | $3.03 | $2.965 | $3.026 | $3.03M | +0.90% |
| 2025-03-22 | $2.991 | $3.0574 | $2.9739 | $2.9988 | $21.97M | +1.34% |
| 2025-03-21 | $2.908 | $3.0494 | $2.898 | $2.9592 | $16.71M | -2.93% |
| 2025-03-20 | $3.087 | $3.103 | $2.975 | $3.0487 | $5.13M | -0.15% |
| 2025-03-19 | $3.0119 | $3.1031 | $2.9528 | $3.0531 | $28.36M | +2.76% |
| 2025-03-18 | $2.8347 | $3.0358 | $2.82 | $2.9711 | $26.32M | -1.68% |
| 2025-03-17 | $2.835 | $3.082 | $2.833 | $3.022 | $9.55M | +6.61% |
| 2025-03-16 | $2.948 | $2.955 | $2.814 | $2.8347 | $6.01M | -3.83% |
| 2025-03-15 | $2.885 | $2.98 | $2.859 | $2.9476 | $4.61M | +1.13% |
| 2025-03-14 | $2.875 | $2.947 | $2.858 | $2.9146 | $19.43M | +6.06% |
| 2025-03-13 | $2.789 | $2.839 | $2.664 | $2.748 | $10.47M | -0.94% |
| 2025-03-12 | $2.7589 | $2.8391 | $2.719 | $2.7741 | $35.76M | +0.87% |
| 2025-03-11 | $2.646 | $2.807 | $2.44 | $2.7501 | $40.11M | +3.06% |
| 2025-03-10 | $2.826 | $2.8368 | $2.44 | $2.6685 | $60.47M | -5.02% |
| 2025-03-09 | $2.917 | $2.976 | $2.7401 | $2.8095 | $36.96M | -9.43% |
| 2025-03-08 | $3.114 | $3.164 | $3.035 | $3.102 | $5.10M | +0.37% |
| 2025-03-07 | $3.1632 | $3.226 | $3.034 | $3.0905 | $44.26M | -1.43% |
| 2025-03-06 | $3.137 | $3.219 | $2.9075 | $3.1352 | $43.28M | -0.03% |
| 2025-03-05 | $3.039 | $3.1999 | $3.0064 | $3.1362 | $35.24M | +3.58% |
| 2025-03-04 | $3.071 | $3.086 | $2.767 | $3.0279 | $61.68M | -1.43% |
| 2025-03-03 | $3.565 | $3.585 | $2.998 | $3.0717 | $23.66M | -13.84% |
| 2025-03-02 | $3.242 | $3.597 | $3.183 | $3.5649 | $24.88M | +8.80% |
| 2025-03-01 | $3.1756 | $3.3805 | $3.159 | $3.2766 | $30.00M | +1.97% |
| 2025-02-28 | $3.262 | $3.328 | $2.994 | $3.2134 | $51.73M | -1.45% |
| 2025-02-27 | $3.2872 | $3.311 | $2.9947 | $3.2607 | $52.64M | +3.54% |
| 2025-02-26 | $3.142 | $3.221 | $3.007 | $3.1493 | $13.96M | -0.28% |
| 2025-02-25 | $3.014 | $3.181 | $2.80 | $3.1582 | $69.98M | +4.93% |
| 2025-02-24 | $3.2063 | $3.2425 | $2.8011 | $3.0097 | $79.20M | -11.79% |
| 2025-02-23 | $3.434 | $3.507 | $3.374 | $3.412 | $8.36M | +0.21% |
| 2025-02-22 | $3.3783 | $3.5068 | $3.374 | $3.4048 | $26.40M | +1.64% |
| 2025-02-21 | $3.494 | $3.605 | $3.254 | $3.3498 | $49.84M | -3.84% |
| 2025-02-20 | $3.434 | $3.605 | $3.406 | $3.4838 | $43.42M | +4.78% |
| 2025-02-19 | $3.23 | $3.344 | $3.191 | $3.325 | $7.59M | +2.21% |
| 2025-02-18 | $3.196 | $3.334 | $3.134 | $3.2531 | $43.59M | -5.28% |
| 2025-02-17 | $3.398 | $3.513 | $3.314 | $3.4343 | $8.51M | +1.00% |
| 2025-02-16 | $3.441 | $3.512 | $3.327 | $3.4004 | $26.68M | -0.97% |
| 2025-02-15 | $3.444 | $3.4885 | $3.361 | $3.4336 | $19.62M | -1.14% |
| 2025-02-14 | $3.5125 | $3.628 | $3.421 | $3.4732 | $27.92M | +2.11% |
| 2025-02-13 | $3.478 | $3.51 | $3.345 | $3.4016 | $5.68M | -0.62% |
| 2025-02-12 | $3.2847 | $3.531 | $3.253 | $3.423 | $40.74M | +3.75% |
| 2025-02-11 | $3.409 | $3.4203 | $3.176 | $3.2991 | $35.88M | -3.42% |
| 2025-02-10 | $3.3867 | $3.538 | $3.363 | $3.4159 | $32.97M | +1.51% |
| 2025-02-09 | $3.3421 | $3.468 | $3.158 | $3.3649 | $33.66M | +1.03% |
| 2025-02-08 | $3.213 | $3.3857 | $3.195 | $3.3306 | $24.58M | +3.97% |
| 2025-02-07 | $3.307 | $3.3159 | $3.075 | $3.2034 | $37.93M | +2.66% |
| 2025-02-06 | $3.241 | $3.356 | $3.085 | $3.1205 | $8.98M | -1.84% |
| 2025-02-05 | $3.328 | $3.3578 | $3.1221 | $3.179 | $33.47M | -4.57% |
| 2025-02-04 | $3.3181 | $3.433 | $3.198 | $3.3313 | $47.67M | -4.98% |
| 2025-02-03 | $3.603 | $3.604 | $2.594 | $3.506 | $64.72M | -2.66% |
| 2025-02-02 | $4.372 | $4.465 | $3.30 | $3.602 | $33.59M | -17.62% |
| 2025-02-01 | $4.812 | $4.876 | $4.328 | $4.3725 | $9.39M | -9.13% |
| 2025-01-31 | $4.808 | $4.963 | $4.68 | $4.812 | $11.62M | -1.32% |
| 2025-01-30 | $4.825 | $4.952 | $4.6793 | $4.8764 | $31.05M | +8.03% |
| 2025-01-29 | $4.386 | $4.646 | $4.366 | $4.514 | $8.53M | +1.90% |
| 2025-01-28 | $4.624 | $4.629 | $4.326 | $4.4298 | $29.39M | -4.54% |
| 2025-01-27 | $4.6106 | $4.727 | $4.443 | $4.6402 | $47.90M | -4.55% |
| 2025-01-26 | $4.983 | $5.187 | $4.853 | $4.8615 | $7.73M | -3.13% |
| 2025-01-25 | $5.0524 | $5.07 | $4.95 | $5.0185 | $24.40M | -0.41% |
| 2025-01-24 | $5.1265 | $5.164 | $4.926 | $5.0392 | $35.65M | -1.27% |
| 2025-01-23 | $5.0396 | $5.20 | $4.8978 | $5.1041 | $49.66M | +1.53% |
| 2025-01-22 | $5.08 | $5.136 | $4.864 | $5.0273 | $40.05M | -4.33% |
| 2025-01-21 | $5.105 | $5.347 | $4.886 | $5.2545 | $13.49M | +2.62% |
| 2025-01-20 | $5.1699 | $5.2972 | $4.8864 | $5.1205 | $121.86M | +2.86% |
| 2025-01-19 | $5.446 | $5.615 | $4.848 | $4.9781 | $38.56M | -8.18% |
| 2025-01-18 | $5.462 | $5.612 | $5.022 | $5.4215 | $78.37M | -7.02% |
| 2025-01-17 | $5.614 | $5.955 | $5.614 | $5.831 | $10.09M | +2.08% |
| 2025-01-16 | $5.6032 | $5.954 | $5.551 | $5.7122 | $62.71M | +1.63% |
| 2025-01-15 | $5.499 | $5.6908 | $5.388 | $5.6204 | $54.32M | +7.89% |
| 2025-01-14 | $4.921 | $5.249 | $4.905 | $5.2096 | $8.38M | +5.87% |
| 2025-01-13 | $5.088 | $5.23 | $4.608 | $4.9205 | $14.57M | -3.28% |
| 2025-01-12 | $5.203 | $5.236 | $5.017 | $5.0875 | $3.76M | -1.77% |
| 2025-01-11 | $5.15 | $5.313 | $5.0926 | $5.1793 | $18.04M | +0.03% |
| 2025-01-10 | $5.13 | $5.261 | $5.0568 | $5.178 | $31.15M | +1.57% |
| 2025-01-09 | $5.1589 | $5.229 | $4.9208 | $5.0978 | $46.28M | -0.86% |
| 2025-01-08 | $5.1878 | $5.1923 | $4.898 | $5.1418 | $56.97M | -3.91% |
| 2025-01-07 | $5.987 | $6.104 | $5.333 | $5.351 | $18.04M | -10.61% |
| 2025-01-06 | $5.912 | $6.298 | $5.786 | $5.9865 | $25.43M | +1.27% |
| 2025-01-05 | $5.639 | $5.97 | $5.504 | $5.9115 | $10.52M | +5.01% |
| 2025-01-04 | $5.581 | $5.684 | $5.506 | $5.6293 | $29.55M | +0.29% |
| 2025-01-03 | $5.634 | $5.753 | $5.5619 | $5.613 | $42.97M | +5.78% |
| 2025-01-02 | $5.122 | $5.369 | $5.121 | $5.3065 | $10.48M | +2.02% |
| 2025-01-01 | $5.058 | $5.3664 | $4.992 | $5.2014 | $42.77M | +3.66% |
Frequently asked questions
What was the Filecoin price on January 1, 2025?
FIL opened 2025-01-01 at $5.058 and closed that day at $5.2014.
What was the highest price of Filecoin in 2025?
The highest was $6.298 on 2025-01-06; the lowest was $0.5450 on 2025-10-10.
How much did Filecoin change in 2025?
FIL moved -74.35% in 2025, from $5.058 to $1.2971.
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.