Filecoin
FIL
Rank #76
$1.56
Updated 2 months ago
Market Cap
$1.13B
24h Volume
$179.34M
Avg Volume (90d)
$234.98M
24h High/Low
$1.59
$1.46
$1.46
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.56 | $1.59 | $1.46 | $1.56 | $179.34M | $1.13B |
| Dec 2, 2025 | $1.48 | $1.57 | $1.46 | $1.54 | $142.50M | $1.08B |
| Dec 1, 2025 | $1.58 | $1.58 | $1.45 | $1.49 | $185.64M | $1.06B |
| Nov 30, 2025 | $1.60 | $1.63 | $1.60 | $1.61 | $104.59M | $1.16B |
| Nov 29, 2025 | $1.62 | $1.63 | $1.59 | $1.59 | $123.24M | $1.16B |
| Nov 28, 2025 | $1.62 | $1.66 | $1.60 | $1.62 | $130.70M | $1.17B |
| Nov 27, 2025 | $1.67 | $1.69 | $1.63 | $1.63 | $165.47M | $1.20B |
| Nov 26, 2025 | $1.66 | $1.69 | $1.61 | $1.67 | $215.95M | $1.19B |
| Nov 25, 2025 | $1.64 | $1.69 | $1.58 | $1.64 | $185.95M | $1.17B |
| Nov 24, 2025 | $1.61 | $1.67 | $1.59 | $1.66 | $152.85M | $1.18B |
| Nov 23, 2025 | $1.62 | $1.68 | $1.61 | $1.64 | $144.39M | $1.19B |
| Nov 22, 2025 | $1.66 | $1.66 | $1.57 | $1.63 | $247.92M | $1.17B |
| Nov 21, 2025 | $1.82 | $1.84 | $1.60 | $1.62 | $328.75M | $1.22B |
| Nov 20, 2025 | $1.88 | $1.89 | $1.77 | $1.84 | $288.61M | $1.33B |
| Nov 19, 2025 | $1.99 | $2.02 | $1.78 | $1.86 | $445.04M | $1.35B |
| Nov 18, 2025 | $2.02 | $2.14 | $1.93 | $2.00 | $718.82M | $1.44B |