Filecoin
FIL
Rank #76
$2.36
Updated 6 days ago
Market Cap
$1.68B
24h Volume
$556.16M
Avg Volume (6m)
$223.78M
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 |
| Oct 17, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $157.29M | $1.04B |
| Oct 16, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $150.70M | $1.12B |
| Oct 15, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $223.35M | $1.17B |
| Oct 14, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $260.81M | $1.21B |
| Oct 13, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $217.39M | $1.16B |
| Oct 12, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $481.71M | $1.10B |
| Oct 11, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $718.03M | $1.21B |
| Oct 10, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $192.86M | $1.61B |
| Oct 9, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $214.02M | $1.66B |
| Oct 8, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $221.06M | $1.59B |
| Oct 7, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $179.13M | $1.67B |
| Oct 6, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $169.56M | $1.62B |
| Oct 5, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $141.21M | $1.61B |
| Oct 4, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $196.87M | $1.66B |
| Oct 3, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $187.33M | $1.65B |
| Oct 2, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $168.11M | $1.59B |
| Oct 1, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $134.00M | $1.52B |
| Sep 30, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $118.59M | $1.53B |
| Sep 29, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $97.86M | $1.53B |
| Sep 28, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $71.20M | $1.52B |
| Sep 27, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $125.27M | $1.52B |
| Sep 26, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $188.60M | $1.46B |
| Sep 25, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $130.88M | $1.53B |
| Sep 24, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $107.48M | $1.55B |
| Sep 23, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $230.57M | $1.56B |
| Sep 22, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $92.37M | $1.66B |
| Sep 21, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $84.50M | $1.69B |
| Sep 20, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $161.38M | $1.69B |
| Sep 19, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $157.40M | $1.78B |
| Sep 18, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $214.67M | $1.77B |
| Sep 17, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $231.22M | $1.76B |
| Sep 16, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $172.67M | $1.66B |
| Sep 15, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $157.67M | $1.73B |
| Sep 14, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $169.91M | $1.80B |
| Sep 13, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $136.68M | $1.76B |
| Sep 12, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $147.35M | $1.74B |
| Sep 11, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $148.84M | $1.71B |
| Sep 10, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $180.64M | $1.69B |
| Sep 9, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $172.94M | $1.68B |
| Sep 8, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $148.89M | $1.65B |
| Sep 7, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $87.68M | $1.60B |
| Sep 6, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $176.90M | $1.61B |
| Sep 5, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $126.73M | $1.55B |
| Sep 4, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $134.63M | $1.60B |
| Sep 3, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $197.52M | $1.56B |
| Sep 2, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $538.38M | $1.56B |
| Sep 1, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $99.99M | $1.56B |
| Aug 31, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $92.97M | $1.57B |
| Aug 30, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $196.09M | $1.56B |
| Aug 29, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $157.10M | $1.63B |
| Aug 28, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $141.48M | $1.58B |
| Aug 27, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $196.47M | $1.59B |
| Aug 26, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $352.18M | $1.50B |
| Aug 25, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $292.70M | $1.66B |
| Aug 24, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $171.49M | $1.73B |
| Aug 23, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $280.56M | $1.77B |
| Aug 22, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $103.10M | $1.63B |
| Aug 21, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $152.70M | $1.67B |
| Aug 20, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $159.80M | $1.61B |
| Aug 19, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $169.45M | $1.69B |
| Aug 18, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $125.65M | $1.75B |
| Aug 17, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $108.76M | $1.73B |
| Aug 16, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $194.06M | $1.68B |
| Aug 15, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $288.69M | $1.72B |
| Aug 14, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $271.16M | $1.88B |
| Aug 13, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $194.51M | $1.80B |
| Aug 12, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $235.54M | $1.69B |
| Aug 11, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $193.06M | $1.79B |
| Aug 10, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $191.02M | $1.80B |
| Aug 9, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $252.63M | $1.74B |
| Aug 8, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $158.30M | $1.70B |
| Aug 7, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $101.16M | $1.63B |
| Aug 6, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $123.78M | $1.59B |
| Aug 5, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $110.09M | $1.66B |
| Aug 4, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $83.96M | $1.60B |
| Aug 3, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $155.94M | $1.55B |
| Aug 2, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $290.01M | $1.57B |
| Aug 1, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $175.10M | $1.63B |
| Jul 31, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $204.86M | $1.70B |
| Jul 30, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $159.47M | $1.75B |
| Jul 29, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $205.95M | $1.77B |
| Jul 28, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $144.14M | $1.88B |
| Jul 27, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $120.85M | $1.82B |
| Jul 26, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $247.67M | $1.81B |
| Jul 25, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $286.67M | $1.77B |
| Jul 24, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $349.56M | $1.81B |
| Jul 23, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $417.07M | $2.00B |
| Jul 22, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $303.92M | $2.00B |
| Jul 21, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $367.53M | $1.98B |
| Jul 20, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $189.83M | $1.91B |
| Jul 19, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $483.57M | $1.88B |
| Jul 18, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $266.37M | $1.86B |
| Jul 17, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $275.55M | $1.81B |
| Jul 16, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $249.88M | $1.81B |
| Jul 15, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $270.06M | $1.76B |
| Jul 14, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $173.12M | $1.75B |
| Jul 13, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $208.32M | $1.73B |
| Jul 12, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $351.52M | $1.75B |
| Jul 11, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $246.67M | $1.76B |
| Jul 10, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $187.05M | $1.66B |
| Jul 9, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $128.38M | $1.57B |
| Jul 8, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $135.76M | $1.55B |
| Jul 7, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $95.13M | $1.56B |
| Jul 6, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $105.42M | $1.53B |
| Jul 5, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $154.13M | $1.54B |
| Jul 4, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $188.05M | $1.63B |
| Jul 3, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $215.66M | $1.61B |
| Jul 2, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $143.65M | $1.50B |
| Jul 1, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $155.50M | $1.57B |
| Jun 30, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $130.57M | $1.62B |
| Jun 29, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $100.88M | $1.54B |
| Jun 28, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $157.53M | $1.50B |
| Jun 27, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $127.56M | $1.49B |
| Jun 26, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $144.07M | $1.53B |
| Jun 25, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $195.95M | $1.55B |
| Jun 24, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $223.94M | $1.53B |
| Jun 23, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $294.46M | $1.40B |
| Jun 22, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $158.12M | $1.47B |
| Jun 21, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $163.25M | $1.53B |
| Jun 20, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $104.04M | $1.59B |
| Jun 19, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $188.40M | $1.62B |
| Jun 18, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $180.89M | $1.62B |
| Jun 17, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $174.00M | $1.68B |
| Jun 16, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $90.97M | $1.64B |
| Jun 15, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $98.62M | $1.64B |
| Jun 14, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $337.35M | $1.66B |
| Jun 13, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $164.00M | $1.70B |
| Jun 12, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $169.67M | $1.82B |
| Jun 11, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $191.69M | $1.84B |
| Jun 10, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $120.65M | $1.76B |
| Jun 9, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $95.32M | $1.68B |
| Jun 8, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $77.23M | $1.70B |
| Jun 7, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $113.41M | $1.63B |
| Jun 6, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $185.37M | $1.60B |
| Jun 5, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $89.53M | $1.73B |
| Jun 4, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $113.64M | $1.78B |
| Jun 3, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $96.45M | $1.78B |
| Jun 2, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $89.21M | $1.73B |
| Jun 1, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $173.78M | $1.75B |
| May 31, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $259.02M | $1.69B |
| May 30, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $142.21M | $1.86B |
| May 29, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $150.45M | $1.92B |
| May 28, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $143.67M | $1.94B |
| May 27, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $134.11M | $1.86B |
| May 26, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $121.20M | $1.88B |
| May 25, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $103.91M | $1.89B |
| May 24, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $215.13M | $1.90B |
| May 23, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $172.34M | $2.06B |
| May 22, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $179.75M | $1.98B |
| May 21, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $115.12M | $1.91B |
| May 20, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $155.24M | $1.91B |
| May 19, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $161.15M | $1.92B |
| May 18, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $144.32M | $1.86B |
| May 17, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $121.93M | $1.92B |