Filecoin
FIL
Rank #76
$1.56
Updated 25 days ago
Market Cap
$1.13B
24h Volume
$179.34M
Avg Volume (6m)
$249.12M
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 |
| Nov 17, 2025 | $1.96 | $2.14 | $1.93 | $2.06 | $334.30M | $1.44B |
| Nov 16, 2025 | $2.03 | $2.09 | $1.89 | $1.96 | $343.00M | $1.43B |
| Nov 15, 2025 | $1.99 | $2.16 | $1.99 | $2.05 | $394.43M | $1.48B |
| Nov 14, 2025 | $2.07 | $2.13 | $1.97 | $2.00 | $397.14M | $1.47B |
| Nov 13, 2025 | $2.19 | $2.22 | $2.02 | $2.06 | $337.57M | $1.52B |
| Nov 12, 2025 | $2.23 | $2.34 | $2.12 | $2.20 | $467.86M | $1.59B |
| 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 |