Filecoin
FIL
Rank #76
$1.56
Updated 25 days ago
Market Cap
$1.13B
24h Volume
$179.34M
Avg Volume (90d)
$331.48M
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 |