Filecoin
FIL
Rank #76
$2.36
Updated 6 days ago
Market Cap
$1.68B
24h Volume
$556.16M
Avg Volume (30d)
$464.55M
24h High/Low
$2.63
$2.34
$2.34
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Pantera Capital Portfolio
Blockchain Capital Portfolio
Made in USA
Alleged SEC Securities
Infrastructure
DePIN
Storage
GMCI DePIN Index
Sequoia Capital Portfolio
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.36 | $2.63 | $2.34 | $2.36 | $556.16M | $1.68B |
| Nov 10, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $1.02B | $1.95B |
| Nov 9, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $2.03B | $2.10B |
| Nov 8, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $3.90B | $2.35B |
| Nov 7, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $776.90M | $1.35B |
| Nov 6, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $164.83M | $990.63M |
| Nov 5, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $283.95M | $967.26M |
| Nov 4, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $213.83M | $1.02B |
| Nov 3, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $242.39M | $1.17B |
| Nov 2, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $238.58M | $1.18B |
| Nov 1, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $90.98M | $1.07B |
| Oct 31, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $129.85M | $1.03B |
| Oct 30, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $219.66M | $1.11B |
| Oct 29, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $701.07M | $1.09B |
| Oct 28, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $126.50M | $1.15B |
| Oct 27, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $88.31M | $1.16B |
| Oct 26, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $47.63M | $1.09B |
| Oct 25, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $76.22M | $1.10B |
| Oct 24, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $74.49M | $1.09B |
| Oct 23, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $102.78M | $1.06B |
| Oct 22, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $154.17M | $1.09B |
| Oct 21, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $106.46M | $1.11B |
| Oct 20, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $72.70M | $1.07B |
| Oct 19, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $58.93M | $1.05B |
| Oct 18, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $132.86M | $1.03B |