Mercado abrirá em 8 h 50 min

Filecoin USD (FIL-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
5,9558-0,3957 (-6,23%)
A partir de 04:08AM UTC. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 20246,05016,09935,95585,95585,9558228.032.576
24 de abr. de 2024------
23 de abr. de 20246,57436,65186,33956,38906,3890160.198.899
22 de abr. de 20246,47646,72006,42946,57436,5743187.867.687
21 de abr. de 20246,65256,76396,35966,47646,4764181.448.115
20 de abr. de 20246,15376,69216,07786,65256,6525181.206.372
19 de abr. de 20245,99906,27745,54396,15376,1537292.889.119
18 de abr. de 20245,84366,04875,71855,99905,9990193.427.761
17 de abr. de 20246,07796,09635,62425,84335,8433233.231.026
16 de abr. de 20246,01196,11955,71766,07796,0779286.272.658
15 de abr. de 20246,16386,52715,71366,01196,0119406.509.525
14 de abr. de 20245,73076,23145,49116,16386,1638489.819.474
13 de abr. de 20246,61916,71375,03515,73075,7307683.421.615
12 de abr. de 20248,05208,22005,65796,61906,6190620.826.453
11 de abr. de 20248,49488,59507,97648,05208,0520281.341.019
10 de abr. de 20248,65458,70668,24358,49488,4948294.545.528
09 de abr. de 20249,31659,33548,61298,65458,6545307.669.129
08 de abr. de 20248,83369,34448,67409,31659,3165252.381.532
07 de abr. de 20248,58728,88848,57198,83368,8336192.565.854
06 de abr. de 20248,40128,67518,35548,58728,5872151.122.330
05 de abr. de 20248,63858,64928,11008,40128,4012237.116.938
04 de abr. de 20248,43338,83098,22278,63858,6385253.179.951
03 de abr. de 20248,56548,78468,27098,43348,4334311.542.431
02 de abr. de 20249,39139,39148,48188,56548,5654402.481.391
01 de abr. de 20249,965410,40639,06479,39149,3914514.262.327
31 de mar. de 20249,44179,97819,41449,96549,9654193.170.627
30 de mar. de 20249,66949,94409,41509,44179,4417289.518.374
29 de mar. de 20249,301410,22499,22569,66949,6694548.528.636
28 de mar. de 20249,12829,36448,97529,30149,3014231.296.263
27 de mar. de 20249,44939,61208,90569,12829,1282382.542.653
26 de mar. de 20249,36259,72429,20379,44939,4493391.898.683
25 de mar. de 20248,91739,52518,83629,36259,3625358.353.617
24 de mar. de 20248,62758,98128,53868,91748,9174197.059.119
23 de mar. de 20248,70378,95088,51768,62758,6275240.510.484
22 de mar. de 20249,02519,25848,41248,70378,7037377.454.885
21 de mar. de 20248,63419,28438,57219,02559,0255460.034.197
20 de mar. de 20247,99428,73647,69908,63418,6341455.636.793
19 de mar. de 20248,87498,96057,86097,99427,9942490.122.634
18 de mar. de 20249,17559,57378,63018,87498,8749447.163.747
17 de mar. de 20248,83489,33248,34099,17569,1756423.927.670
16 de mar. de 20249,76859,87828,64058,83488,8348461.055.849
15 de mar. de 202410,509110,60819,01319,76859,7685684.018.724
14 de mar. de 202410,642610,75599,935110,509110,5091570.423.156
13 de mar. de 202410,894111,170110,311810,642710,6427496.647.557
12 de mar. de 202411,176811,184210,159710,894110,8941563.563.887
11 de mar. de 202410,712911,359510,247511,176811,1768649.124.861
10 de mar. de 202411,075411,280610,339110,712610,7126472.385.689
09 de mar. de 202411,470911,806010,938611,075311,0753585.608.334
08 de mar. de 20249,954411,80429,856511,470911,47091.040.010.489
07 de mar. de 202410,071810,31019,60529,95459,9545528.088.645
06 de mar. de 20248,889910,20768,504910,071810,0718692.395.783
05 de mar. de 202410,019410,48887,89058,88988,88981.111.387.573
04 de mar. de 202410,484910,80449,771510,018410,0184913.288.732
03 de mar. de 20249,318110,85898,725910,487910,48791.182.701.612
02 de mar. de 20248,22189,48558,18979,31889,3188900.231.443
01 de mar. de 20248,13368,46497,97018,22258,2225395.887.849
29 de fev. de 20247,71628,79757,57608,13598,1359785.180.137
28 de fev. de 20247,65988,14907,13627,71257,7125705.381.993
27 de fev. de 20248,15328,31297,55667,65947,6594435.819.227
26 de fev. de 20248,11678,31437,82888,15278,1527378.630.085
25 de fev. de 20248,09618,59907,97538,11748,1174488.487.601
24 de fev. de 20248,01138,20557,71208,09598,0959341.514.144
23 de fev. de 20248,05638,53807,86388,00988,0098708.120.292
22 de fev. de 20247,23818,46677,09878,05578,0557837.559.465
21 de fev. de 20247,73147,73606,84777,23627,2362577.789.021
20 de fev. de 20247,42577,98297,23037,73207,73201.226.925.111
19 de fev. de 20246,27587,77086,23057,42707,4270797.819.922
18 de fev. de 20246,20066,42166,07096,27556,2755318.232.526
17 de fev. de 20245,79606,37715,71106,19916,1991456.255.634
16 de fev. de 20245,86715,98525,66275,79535,7953197.993.160
15 de fev. de 20245,59475,91835,59475,86605,8660223.309.994
14 de fev. de 20245,49065,66095,45705,59435,5943158.608.062
13 de fev. de 20245,45875,54045,36935,49065,4906172.084.859
12 de fev. de 20245,30755,49375,21695,45925,4592122.468.282
11 de fev. de 20245,35775,44455,27635,30725,307292.881.975
10 de fev. de 20245,47875,49615,29645,35795,3579108.632.968
09 de fev. de 20245,22375,54335,22205,47935,4793174.454.473
08 de fev. de 20245,18235,26475,14605,22325,2232106.944.157
07 de fev. de 20245,06915,19244,98065,18205,1820101.892.881
06 de fev. de 20244,99115,13794,94535,06945,069490.711.991
05 de fev. de 20244,92785,03794,86934,99074,990788.615.707
04 de fev. de 20245,06535,06534,91374,92774,927786.149.675
03 de fev. de 20245,04445,30585,03685,06535,0653148.968.098
02 de fev. de 20244,97225,07414,94435,04405,0440105.903.998
01 de fev. de 20244,96014,99724,85454,97234,9723108.225.175
31 de jan. de 20245,15645,16974,90844,96044,9604137.707.787
30 de jan. de 20245,33465,36955,14465,15475,1547135.692.837
29 de jan. de 20245,19455,36255,12675,33465,3346118.990.405
28 de jan. de 20245,33345,40415,14245,19295,1929112.028.945
27 de jan. de 20245,17655,39525,12255,33355,3335115.880.316
26 de jan. de 20244,96625,22484,91385,17685,1768139.710.615
25 de jan. de 20245,00485,02834,83264,96674,9667114.437.059
24 de jan. de 20244,89115,01114,79805,00475,0047157.518.986
23 de jan. de 20245,03735,12874,63614,89114,8911247.797.677
22 de jan. de 20245,36695,39555,02145,03695,0369217.185.011
21 de jan. de 20245,50275,55275,37135,37135,3713111.736.893
20 de jan. de 20245,46895,55185,39695,50215,5021118.864.980
19 de jan. de 20245,60535,62665,16545,46895,4689230.708.595
18 de jan. de 20245,78675,96325,50105,60465,6046260.705.200
17 de jan. de 20245,85415,89465,63475,78655,7865177.697.693
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...