Filecoin
FIL
Rank #76
$2.36
Updated 6 days ago
Market Cap
$1.68B
24h Volume
$556.16M
Avg Volume (90d)
$269.44M
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 |