Filecoin (FIL) Historical Data

Filecoin Historical Price Information

Get a full overview of the Filecoin price history with our historical price data page. Access the entire Filecoin value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Filecoin price, as well as historical FIL trading volume and market capitalization.

Track Filecoin’s history in its entirety, ranging from the Filecoin starting price to the most recent FIL price data. Our FIL price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.9687 $ 1.02 $ 0.9687 $ 1.01 $ 167.60M $ 773.52M
May 20, 2026May 21, 2026 $ 0.9379 $ 0.9719 $ 0.9345 $ 0.9683 $ 117.01M $ 746.99M
May 19, 2026May 20, 2026 $ 0.9594 $ 0.9666 $ 0.9336 $ 0.9371 $ 138.58M $ 743.09M
May 18, 2026May 19, 2026 $ 0.9397 $ 0.9608 $ 0.9263 $ 0.9578 $ 179.05M $ 737.24M
May 17, 2026May 18, 2026 $ 0.9711 $ 0.9802 $ 0.9264 $ 0.9384 $ 109.54M $ 756.43M
May 16, 2026May 17, 2026 $ 1.01 $ 1.02 $ 0.9541 $ 0.9713 $ 211.97M $ 767.37M
May 15, 2026May 16, 2026 $ 1.06 $ 1.07 $ 0.9866 $ 1.01 $ 225.34M $ 799.55M
May 14, 2026May 15, 2026 $ 1.05 $ 1.07 $ 1.03 $ 1.05 $ 213.82M $ 818.43M
May 13, 2026May 14, 2026 $ 1.09 $ 1.11 $ 1.03 $ 1.05 $ 238.15M $ 840.29M
May 12, 2026May 13, 2026 $ 1.13 $ 1.13 $ 1.07 $ 1.09 $ 263.36M $ 858.87M
May 11, 2026May 12, 2026 $ 1.15 $ 1.16 $ 1.12 $ 1.13 $ 384.72M $ 884.18M
May 10, 2026May 11, 2026 $ 1.20 $ 1.21 $ 1.11 $ 1.15 $ 336.59M $ 917.24M
May 09, 2026May 10, 2026 $ 1.28 $ 1.31 $ 1.20 $ 1.20 $ 926.99M $ 966.02M
May 08, 2026May 09, 2026 $ 1.09 $ 1.32 $ 1.07 $ 1.29 $ 624.76M $ 889.42M
May 07, 2026May 08, 2026 $ 1.12 $ 1.12 $ 1.05 $ 1.10 $ 832.93M $ 841.95M
May 06, 2026May 07, 2026 $ 0.9741 $ 1.16 $ 0.9722 $ 1.11 $ 1.04B $ 835.73M
May 05, 2026May 06, 2026 $ 0.9352 $ 0.9953 $ 0.9322 $ 0.9726 $ 177.80M $ 741.18M
May 04, 2026May 05, 2026 $ 0.9205 $ 0.9704 $ 0.9159 $ 0.9337 $ 181.82M $ 732.29M
May 03, 2026May 04, 2026 $ 0.9310 $ 0.9348 $ 0.9149 $ 0.9239 $ 96.62M $ 716.73M
May 02, 2026May 03, 2026 $ 0.9182 $ 0.9370 $ 0.9132 $ 0.9312 $ 113.03M $ 716.33M
May 01, 2026May 02, 2026 $ 0.9230 $ 0.9357 $ 0.9140 $ 0.9178 $ 127.30M $ 717.97M
Apr 30, 2026May 01, 2026 $ 0.9151 $ 0.9352 $ 0.9099 $ 0.9225 $ 243.92M $ 714.72M
Apr 29, 2026Apr 30, 2026 $ 0.9190 $ 0.9845 $ 0.8789 $ 0.9149 $ 177.19M $ 718.57M
Apr 28, 2026Apr 29, 2026 $ 0.9214 $ 0.9304 $ 0.9077 $ 0.9191 $ 131.98M $ 710.76M
Apr 27, 2026Apr 28, 2026 $ 0.9452 $ 0.9571 $ 0.9021 $ 0.9221 $ 143.55M $ 716.01M
Apr 26, 2026Apr 27, 2026 $ 0.9362 $ 0.9556 $ 0.9318 $ 0.9439 $ 117.93M $ 730.73M
Apr 25, 2026Apr 26, 2026 $ 0.9411 $ 0.9558 $ 0.9298 $ 0.9369 $ 147.91M $ 729.63M
Apr 24, 2026Apr 25, 2026 $ 0.9297 $ 0.9489 $ 0.9219 $ 0.9410 $ 159.05M $ 724.05M
Apr 23, 2026Apr 24, 2026 $ 0.9279 $ 0.9355 $ 0.9085 $ 0.9302 $ 176.48M $ 713.26M
Apr 22, 2026Apr 23, 2026 $ 0.9260 $ 0.9607 $ 0.9242 $ 0.9281 $ 184.12M $ 731.16M

FIL
Filecoin
$ 0.9797
-2.73%   Last 24H
Alternative