Filecoin (FIL) Zgodovina cene 2025 za leto
In 2025, Filecoin opened at $4.9530 and closed the year at $1.2980, a change of −73.79%. The highest price was $6.3040 and the lowest $0.3200.
| Datum | Odprtje | Maksimum | Minimum | Zaprtje | Sprememba |
|---|---|---|---|---|---|
| Dec 31, 2025 | $1.3230 | $1.3530 | $1.2590 | $1.2980 | 1.89% |
| Dec 30, 2025 | $1.3180 | $1.3420 | $1.2870 | $1.3220 | 0.30% |
| Dec 29, 2025 | $1.3350 | $1.3770 | $1.3120 | $1.3180 | 1.27% |
| Dec 28, 2025 | $1.3170 | $1.3790 | $1.2990 | $1.3350 | 1.37% |
| Dec 27, 2025 | $1.2270 | $1.3320 | $1.2230 | $1.3160 | 7.25% |
| Dec 26, 2025 | $1.2140 | $1.26 | $1.2070 | $1.2270 | 1.07% |
| Dec 25, 2025 | $1.2710 | $1.2980 | $1.20 | $1.2150 | 4.41% |
| Dec 24, 2025 | $1.31 | $1.3180 | $1.2640 | $1.2710 | 2.98% |
| Dec 23, 2025 | $1.2980 | $1.3530 | $1.27 | $1.31 | 0.92% |
| Dec 22, 2025 | $1.2790 | $1.3320 | $1.2710 | $1.2990 | 1.56% |
| Dec 21, 2025 | $1.3740 | $1.38 | $1.2580 | $1.2780 | 6.99% |
| Dec 20, 2025 | $1.3080 | $1.3890 | $1.2940 | $1.3740 | 5.05% |
| Dec 19, 2025 | $1.1880 | $1.3590 | $1.1790 | $1.3080 | 10.10% |
| Dec 18, 2025 | $1.2250 | $1.2670 | $1.1610 | $1.1880 | 3.02% |
| Dec 17, 2025 | $1.2890 | $1.3220 | $1.2070 | $1.2250 | 4.97% |
| Dec 16, 2025 | $1.2650 | $1.2930 | $1.2380 | $1.2890 | 1.90% |
| Dec 15, 2025 | $1.3160 | $1.3490 | $1.2240 | $1.2640 | 3.95% |
| Dec 14, 2025 | $1.35 | $1.3590 | $1.2960 | $1.3150 | 2.59% |
| Dec 13, 2025 | $1.3460 | $1.3530 | $1.3290 | $1.35 | 0.30% |
| Dec 12, 2025 | $1.3790 | $1.4140 | $1.3010 | $1.3450 | 2.47% |
| Dec 11, 2025 | $1.4670 | $1.47 | $1.3510 | $1.3790 | 6.00% |
| Dec 10, 2025 | $1.5440 | $1.5540 | $1.4590 | $1.4680 | 4.92% |
| Dec 9, 2025 | $1.5030 | $1.5950 | $1.4650 | $1.5450 | 2.79% |
| Dec 8, 2025 | $1.4550 | $1.5290 | $1.4480 | $1.5040 | 3.37% |
| Dec 7, 2025 | $1.4920 | $1.5080 | $1.4180 | $1.4550 | 2.48% |
| Dec 6, 2025 | $1.4860 | $1.50 | $1.4680 | $1.4920 | 0.40% |
| Dec 5, 2025 | $1.5450 | $1.5770 | $1.44 | $1.4870 | 3.75% |
| Dec 4, 2025 | $1.5970 | $1.6150 | $1.5140 | $1.5450 | 3.26% |
| Dec 3, 2025 | $1.5310 | $1.6220 | $1.5240 | $1.5960 | 4.25% |
| Dec 2, 2025 | $1.4810 | $1.5780 | $1.4540 | $1.5310 | 3.38% |
| Dec 1, 2025 | $1.5710 | $1.5750 | $1.4290 | $1.4810 | 5.73% |
| Nov 30, 2025 | $1.6040 | $1.6420 | $1.5580 | $1.5710 | 2.06% |
| Nov 29, 2025 | $1.6180 | $1.6390 | $1.5740 | $1.6050 | 0.80% |
| Nov 28, 2025 | $1.6180 | $1.6760 | $1.5850 | $1.6180 | 0.00% |
| Nov 27, 2025 | $1.6750 | $1.7010 | $1.6120 | $1.6180 | 3.40% |
| Nov 26, 2025 | $1.6720 | $1.7020 | $1.5990 | $1.6760 | 0.24% |
| Nov 25, 2025 | $1.6420 | $1.74 | $1.5670 | $1.6720 | 1.83% |
| Nov 24, 2025 | $1.6110 | $1.6810 | $1.5880 | $1.6420 | 1.92% |
| Nov 23, 2025 | $1.6150 | $1.6850 | $1.6020 | $1.6110 | 0.25% |
| Nov 22, 2025 | $1.66 | $1.6690 | $1.5690 | $1.6150 | 2.71% |
| Nov 21, 2025 | $1.82 | $1.8670 | $1.5410 | $1.66 | 8.79% |
| Nov 20, 2025 | $1.88 | $1.9040 | $1.7540 | $1.82 | 3.19% |
| Nov 19, 2025 | $1.9870 | $2.0250 | $1.76 | $1.88 | 5.39% |
| Nov 18, 2025 | $2.0210 | $2.21 | $1.8970 | $1.9860 | 1.73% |
| Nov 17, 2025 | $1.9590 | $2.1720 | $1.9190 | $2.02 | 3.11% |
| Nov 16, 2025 | $2.0350 | $2.1370 | $1.8460 | $1.96 | 3.69% |
| Nov 15, 2025 | $1.9980 | $2.20 | $1.9750 | $2.0350 | 1.85% |
| Nov 14, 2025 | $2.0680 | $2.1720 | $1.9310 | $1.9970 | 3.43% |
| Nov 13, 2025 | $2.1970 | $2.2360 | $1.9940 | $2.0680 | 5.87% |
| Nov 12, 2025 | $2.2290 | $2.3620 | $2.0820 | $2.1970 | 1.44% |
| Nov 11, 2025 | $2.5550 | $2.68 | $2.1970 | $2.2280 | 12.80% |
| Nov 10, 2025 | $2.7820 | $2.9260 | $2.4640 | $2.5550 | 8.16% |
| Nov 9, 2025 | $2.9570 | $2.9980 | $2.4940 | $2.7820 | 5.92% |
| Nov 8, 2025 | $3.3920 | $3.6650 | $2.7280 | $2.9580 | 12.79% |
| Nov 7, 2025 | $1.8940 | $3.9730 | $1.8660 | $3.3920 | 79.09% |
| Nov 6, 2025 | $1.3960 | $1.95 | $1.3240 | $1.8930 | 35.60% |
| Nov 5, 2025 | $1.3680 | $1.4170 | $1.2970 | $1.3970 | 2.12% |
| Nov 4, 2025 | $1.4430 | $1.5580 | $1.27 | $1.3670 | 5.27% |
| Nov 3, 2025 | $1.6670 | $1.6680 | $1.4040 | $1.4430 | 13.44% |
| Nov 2, 2025 | $1.6720 | $1.7960 | $1.6110 | $1.6660 | 0.36% |
| Nov 1, 2025 | $1.5160 | $1.7160 | $1.5070 | $1.6720 | 10.29% |
| Oct 31, 2025 | $1.4640 | $1.5290 | $1.4560 | $1.5150 | 3.48% |
| Oct 30, 2025 | $1.5840 | $1.61 | $1.3970 | $1.4630 | 7.64% |
| Oct 29, 2025 | $1.5570 | $1.6440 | $1.54 | $1.5840 | 1.73% |
| Oct 28, 2025 | $1.64 | $1.6520 | $1.5320 | $1.5580 | 5.00% |
| Oct 27, 2025 | $1.6520 | $1.6860 | $1.6020 | $1.64 | 0.73% |
| Oct 26, 2025 | $1.5610 | $1.6740 | $1.5440 | $1.6530 | 5.89% |
| Oct 25, 2025 | $1.5690 | $1.5790 | $1.5410 | $1.56 | 0.57% |
| Oct 24, 2025 | $1.5570 | $1.5970 | $1.5320 | $1.5690 | 0.77% |
| Oct 23, 2025 | $1.5190 | $1.5790 | $1.5170 | $1.5560 | 2.44% |
| Oct 22, 2025 | $1.5610 | $1.5760 | $1.46 | $1.5190 | 2.69% |
| Oct 21, 2025 | $1.58 | $1.6530 | $1.5170 | $1.5610 | 1.20% |
| Oct 20, 2025 | $1.5330 | $1.6290 | $1.5010 | $1.58 | 3.07% |
| Oct 19, 2025 | $1.4950 | $1.5560 | $1.47 | $1.5320 | 2.47% |
| Oct 18, 2025 | $1.4650 | $1.5110 | $1.4620 | $1.4950 | 2.05% |
| Oct 17, 2025 | $1.4930 | $1.5160 | $1.3760 | $1.4650 | 1.88% |
| Oct 16, 2025 | $1.6030 | $1.6170 | $1.4620 | $1.4930 | 6.86% |
| Oct 15, 2025 | $1.6740 | $1.7130 | $1.5770 | $1.6040 | 4.18% |
| Oct 14, 2025 | $1.7310 | $1.7390 | $1.5560 | $1.6750 | 3.24% |
| Oct 13, 2025 | $1.6590 | $1.74 | $1.5950 | $1.73 | 4.28% |
| Oct 12, 2025 | $1.5640 | $1.6960 | $1.4940 | $1.6590 | 6.07% |
| Oct 11, 2025 | $1.6850 | $1.7540 | $1.4940 | $1.5630 | 7.24% |
| Oct 10, 2025 | $2.2970 | $2.5960 | $0.3200 | $1.6850 | 26.64% |
| Oct 9, 2025 | $2.3650 | $2.3680 | $2.22 | $2.2980 | 2.83% |
| Oct 8, 2025 | $2.28 | $2.4180 | $2.2480 | $2.3650 | 3.73% |
| Oct 7, 2025 | $2.4060 | $2.4150 | $2.2710 | $2.28 | 5.24% |
| Oct 6, 2025 | $2.3310 | $2.4310 | $2.31 | $2.4070 | 3.26% |
| Oct 5, 2025 | $2.3150 | $2.4170 | $2.2960 | $2.3310 | 0.69% |
| Oct 4, 2025 | $2.39 | $2.4050 | $2.2690 | $2.3150 | 3.14% |
| Oct 3, 2025 | $2.3850 | $2.4320 | $2.3140 | $2.3910 | 0.25% |
| Oct 2, 2025 | $2.2970 | $2.3990 | $2.29 | $2.3850 | 3.83% |
| Oct 1, 2025 | $2.1880 | $2.3020 | $2.1640 | $2.2960 | 4.94% |
| Sep 30, 2025 | $2.21 | $2.2120 | $2.13 | $2.1880 | 1.00% |
| Sep 29, 2025 | $2.2150 | $2.2330 | $2.1460 | $2.21 | 0.23% |
| Sep 28, 2025 | $2.19 | $2.2210 | $2.1240 | $2.2150 | 1.14% |
| Sep 27, 2025 | $2.1960 | $2.2110 | $2.1650 | $2.19 | 0.27% |
| Sep 26, 2025 | $2.12 | $2.2020 | $2.0960 | $2.1960 | 3.58% |
| Sep 25, 2025 | $2.2270 | $2.2390 | $2.0850 | $2.12 | 4.80% |
| Sep 24, 2025 | $2.2370 | $2.2960 | $2.1940 | $2.2270 | 0.45% |
| Sep 23, 2025 | $2.2590 | $2.2870 | $2.2130 | $2.2380 | 0.93% |
| Sep 22, 2025 | $2.3960 | $2.41 | $2.1680 | $2.26 | 5.68% |
| Sep 21, 2025 | $2.4440 | $2.4750 | $2.3920 | $2.3960 | 1.96% |
| Sep 20, 2025 | $2.4470 | $2.4790 | $2.4280 | $2.4440 | 0.12% |
| Sep 19, 2025 | $2.5780 | $2.6130 | $2.4260 | $2.4470 | 5.08% |
| Sep 18, 2025 | $2.57 | $2.5890 | $2.5290 | $2.5770 | 0.27% |
| Sep 17, 2025 | $2.5560 | $2.5880 | $2.4570 | $2.5690 | 0.51% |
| Sep 16, 2025 | $2.4120 | $2.66 | $2.3730 | $2.5560 | 5.97% |
| Sep 15, 2025 | $2.5150 | $2.5550 | $2.37 | $2.4120 | 4.10% |
| Sep 14, 2025 | $2.62 | $2.6240 | $2.4740 | $2.5150 | 4.01% |
| Sep 13, 2025 | $2.5610 | $2.65 | $2.5440 | $2.62 | 2.30% |
| Sep 12, 2025 | $2.5360 | $2.5740 | $2.4710 | $2.5610 | 0.99% |
| Sep 11, 2025 | $2.4910 | $2.5420 | $2.4640 | $2.5360 | 1.81% |
| Sep 10, 2025 | $2.4520 | $2.51 | $2.4330 | $2.4920 | 1.63% |
| Sep 9, 2025 | $2.4390 | $2.5040 | $2.4090 | $2.4510 | 0.49% |
| Sep 8, 2025 | $2.3940 | $2.4670 | $2.38 | $2.4390 | 1.88% |
| Sep 7, 2025 | $2.3260 | $2.4330 | $2.3240 | $2.3940 | 2.92% |
| Sep 6, 2025 | $2.3450 | $2.3550 | $2.3010 | $2.3270 | 0.77% |
| Sep 5, 2025 | $2.2630 | $2.3820 | $2.2630 | $2.3450 | 3.62% |
| Sep 4, 2025 | $2.33 | $2.3350 | $2.2320 | $2.2640 | 2.83% |
| Sep 3, 2025 | $2.2710 | $2.3590 | $2.2550 | $2.3290 | 2.55% |
| Sep 2, 2025 | $2.2870 | $2.3040 | $2.2170 | $2.27 | 0.74% |
| Sep 1, 2025 | $2.27 | $2.5170 | $2.2180 | $2.2870 | 0.75% |
| Aug 31, 2025 | $2.29 | $2.3420 | $2.2660 | $2.27 | 0.87% |
| Aug 30, 2025 | $2.27 | $2.3060 | $2.2310 | $2.2910 | 0.93% |
| Aug 29, 2025 | $2.3830 | $2.3990 | $2.2280 | $2.27 | 4.74% |
| Aug 28, 2025 | $2.3080 | $2.4020 | $2.2870 | $2.3830 | 3.25% |
| Aug 27, 2025 | $2.3240 | $2.3520 | $2.2880 | $2.3080 | 0.69% |
| Aug 26, 2025 | $2.1850 | $2.3580 | $2.1720 | $2.3240 | 6.36% |
| Aug 25, 2025 | $2.4250 | $2.4460 | $2.1360 | $2.1850 | 9.90% |
| Aug 24, 2025 | $2.5260 | $2.5480 | $2.3870 | $2.4250 | 4.00% |
| Aug 23, 2025 | $2.5780 | $2.5840 | $2.4850 | $2.5250 | 2.06% |
| Aug 22, 2025 | $2.3930 | $2.6130 | $2.3040 | $2.5770 | 7.69% |
| Aug 21, 2025 | $2.4350 | $2.4630 | $2.3730 | $2.3920 | 1.77% |
| Aug 20, 2025 | $2.3590 | $2.4510 | $2.3150 | $2.4350 | 3.22% |
| Aug 19, 2025 | $2.4690 | $2.4990 | $2.35 | $2.3590 | 4.46% |
| Aug 18, 2025 | $2.5570 | $2.5620 | $2.4190 | $2.4680 | 3.48% |
| Aug 17, 2025 | $2.5320 | $2.63 | $2.5130 | $2.5590 | 1.07% |
| Aug 16, 2025 | $2.4640 | $2.5390 | $2.4610 | $2.5320 | 2.76% |
| Aug 15, 2025 | $2.5050 | $2.5550 | $2.4030 | $2.4660 | 1.56% |
| Aug 14, 2025 | $2.7330 | $2.7580 | $2.4520 | $2.5050 | 8.34% |
| Aug 13, 2025 | $2.63 | $2.7610 | $2.6010 | $2.7330 | 3.92% |
| Aug 12, 2025 | $2.4690 | $2.6620 | $2.4460 | $2.6310 | 6.56% |
| Aug 11, 2025 | $2.6230 | $2.6830 | $2.4490 | $2.47 | 5.83% |
| Aug 10, 2025 | $2.6310 | $2.6610 | $2.5380 | $2.6220 | 0.34% |
| Aug 9, 2025 | $2.5460 | $2.6640 | $2.5380 | $2.6310 | 3.34% |
| Aug 8, 2025 | $2.4890 | $2.5570 | $2.4380 | $2.5450 | 2.25% |
| Aug 7, 2025 | $2.3780 | $2.49 | $2.3690 | $2.4890 | 4.67% |
| Aug 6, 2025 | $2.3330 | $2.3950 | $2.28 | $2.3780 | 1.93% |
| Aug 5, 2025 | $2.4270 | $2.4320 | $2.2820 | $2.3330 | 3.87% |
| Aug 4, 2025 | $2.3430 | $2.4390 | $2.34 | $2.4250 | 3.50% |
| Aug 3, 2025 | $2.2730 | $2.3550 | $2.2360 | $2.3440 | 3.12% |
| Aug 2, 2025 | $2.2960 | $2.3350 | $2.2240 | $2.2720 | 1.05% |
| Aug 1, 2025 | $2.3910 | $2.3980 | $2.2180 | $2.2960 | 3.97% |
| Jul 31, 2025 | $2.4920 | $2.5490 | $2.3840 | $2.3920 | 4.01% |
| Jul 30, 2025 | $2.5710 | $2.5870 | $2.3610 | $2.4920 | 3.07% |
| Jul 29, 2025 | $2.6080 | $2.6720 | $2.5150 | $2.57 | 1.46% |
| Jul 28, 2025 | $2.7590 | $2.81 | $2.5780 | $2.6070 | 5.51% |
| Jul 27, 2025 | $2.6640 | $2.7640 | $2.6560 | $2.7580 | 3.53% |
| Jul 26, 2025 | $2.65 | $2.7020 | $2.6230 | $2.6640 | 0.53% |
| Jul 25, 2025 | $2.5840 | $2.6510 | $2.5010 | $2.65 | 2.55% |
| Jul 24, 2025 | $2.6420 | $2.6850 | $2.4740 | $2.5830 | 2.23% |
| Jul 23, 2025 | $2.9330 | $2.9410 | $2.5530 | $2.6410 | 9.96% |
| Jul 22, 2025 | $2.9190 | $2.9430 | $2.7560 | $2.9320 | 0.45% |
| Jul 21, 2025 | $2.8880 | $2.9860 | $2.8230 | $2.9180 | 1.04% |
| Jul 20, 2025 | $2.8020 | $3.0250 | $2.7720 | $2.8870 | 3.03% |
| Jul 19, 2025 | $2.7530 | $2.8370 | $2.6660 | $2.8020 | 1.78% |
| Jul 18, 2025 | $2.7090 | $2.9110 | $2.6870 | $2.7530 | 1.62% |
| Jul 17, 2025 | $2.6520 | $2.7460 | $2.5920 | $2.7080 | 2.11% |
| Jul 16, 2025 | $2.6460 | $2.7390 | $2.59 | $2.6510 | 0.19% |
| Jul 15, 2025 | $2.5740 | $2.6510 | $2.4610 | $2.6460 | 2.80% |
| Jul 14, 2025 | $2.56 | $2.69 | $2.5230 | $2.5750 | 0.59% |
| Jul 13, 2025 | $2.5350 | $2.6280 | $2.5180 | $2.5590 | 0.95% |
| Jul 12, 2025 | $2.5630 | $2.6030 | $2.4610 | $2.5350 | 1.09% |
| Jul 11, 2025 | $2.5890 | $2.6790 | $2.5110 | $2.5620 | 1.04% |
| Jul 10, 2025 | $2.4390 | $2.6070 | $2.4210 | $2.5890 | 6.15% |
| Jul 9, 2025 | $2.3130 | $2.4710 | $2.2840 | $2.4390 | 5.45% |
| Jul 8, 2025 | $2.28 | $2.3320 | $2.2390 | $2.3120 | 1.40% |
| Jul 7, 2025 | $2.2920 | $2.32 | $2.2480 | $2.28 | 0.52% |
| Jul 6, 2025 | $2.2530 | $2.3290 | $2.2310 | $2.2910 | 1.69% |
| Jul 5, 2025 | $2.2620 | $2.28 | $2.2110 | $2.2530 | 0.40% |
| Jul 4, 2025 | $2.3970 | $2.4080 | $2.2290 | $2.2620 | 5.63% |
| Jul 3, 2025 | $2.37 | $2.4450 | $2.3580 | $2.3970 | 1.14% |
| Jul 2, 2025 | $2.2020 | $2.4360 | $2.1810 | $2.37 | 7.63% |
| Jul 1, 2025 | $2.3020 | $2.3190 | $2.18 | $2.2020 | 4.34% |
| Jun 30, 2025 | $2.3880 | $2.3980 | $2.2740 | $2.3020 | 3.60% |
| Jun 29, 2025 | $2.2690 | $2.42 | $2.2470 | $2.3870 | 5.20% |
| Jun 28, 2025 | $2.2120 | $2.2830 | $2.1820 | $2.2690 | 2.58% |
| Jun 27, 2025 | $2.1970 | $2.2240 | $2.14 | $2.2120 | 0.68% |
| Jun 26, 2025 | $2.2530 | $2.3030 | $2.1760 | $2.1970 | 2.49% |
| Jun 25, 2025 | $2.2980 | $2.3150 | $2.2310 | $2.2530 | 1.96% |
| Jun 24, 2025 | $2.2550 | $2.3580 | $2.2270 | $2.2970 | 1.86% |
| Jun 23, 2025 | $2.0690 | $2.2710 | $2.0490 | $2.2550 | 8.99% |
| Jun 22, 2025 | $2.1890 | $2.2220 | $1.9640 | $2.0690 | 5.48% |
| Jun 21, 2025 | $2.26 | $2.3030 | $2.1340 | $2.19 | 3.10% |
| Jun 20, 2025 | $2.3460 | $2.3860 | $2.1830 | $2.2610 | 3.62% |
| Jun 19, 2025 | $2.3920 | $2.4180 | $2.3170 | $2.3460 | 1.92% |
| Jun 18, 2025 | $2.3940 | $2.4160 | $2.3140 | $2.3920 | 0.08% |
| Jun 17, 2025 | $2.4630 | $2.4970 | $2.3410 | $2.3930 | 2.84% |
| Jun 16, 2025 | $2.4210 | $2.57 | $2.3980 | $2.4630 | 1.73% |
| Jun 15, 2025 | $2.42 | $2.4470 | $2.3660 | $2.4210 | 0.04% |
| Jun 14, 2025 | $2.4610 | $2.4610 | $2.3820 | $2.4190 | 1.71% |
| Jun 13, 2025 | $2.5050 | $2.5060 | $2.3360 | $2.46 | 1.80% |
| Jun 12, 2025 | $2.6910 | $2.7030 | $2.4820 | $2.5050 | 6.91% |
| Jun 11, 2025 | $2.7310 | $2.77 | $2.6640 | $2.6920 | 1.43% |
| Jun 10, 2025 | $2.6020 | $2.7490 | $2.5670 | $2.7320 | 5.00% |
| Jun 9, 2025 | $2.4880 | $2.6140 | $2.4540 | $2.6020 | 4.58% |
| Jun 8, 2025 | $2.5080 | $2.5440 | $2.47 | $2.4870 | 0.84% |
| Jun 7, 2025 | $2.41 | $2.5260 | $2.3990 | $2.5070 | 4.02% |
| Jun 6, 2025 | $2.3670 | $2.4660 | $2.3610 | $2.4090 | 1.77% |
| Jun 5, 2025 | $2.5620 | $2.6020 | $2.3190 | $2.3670 | 7.61% |
| Jun 4, 2025 | $2.6270 | $2.6730 | $2.5420 | $2.5620 | 2.47% |
| Jun 3, 2025 | $2.6430 | $2.6870 | $2.40 | $2.6270 | 0.61% |
| Jun 2, 2025 | $2.57 | $2.6490 | $2.5090 | $2.6430 | 2.84% |
| Jun 1, 2025 | $2.5970 | $2.5980 | $2.5070 | $2.57 | 1.04% |
| May 31, 2025 | $2.5120 | $2.6230 | $2.4370 | $2.5960 | 3.34% |
| May 30, 2025 | $2.7640 | $2.7820 | $2.49 | $2.5120 | 9.12% |
| May 29, 2025 | $2.8620 | $2.9490 | $2.7480 | $2.7650 | 3.39% |
| May 28, 2025 | $2.8840 | $2.9090 | $2.7570 | $2.8620 | 0.76% |
| May 27, 2025 | $2.7910 | $2.9220 | $2.7340 | $2.8830 | 3.30% |
| May 26, 2025 | $2.8160 | $2.8620 | $2.7530 | $2.7910 | 0.89% |
| May 25, 2025 | $2.8240 | $2.8340 | $2.7190 | $2.8150 | 0.32% |
| May 24, 2025 | $2.8450 | $2.8880 | $2.8030 | $2.8230 | 0.77% |
| May 23, 2025 | $3.0860 | $3.1580 | $2.8270 | $2.8450 | 7.81% |
| May 22, 2025 | $2.9440 | $3.0960 | $2.9430 | $3.0850 | 4.79% |
| May 21, 2025 | $2.8640 | $3.0020 | $2.8140 | $2.9440 | 2.79% |
| May 20, 2025 | $2.86 | $2.9250 | $2.7620 | $2.8640 | 0.14% |
| May 19, 2025 | $2.9120 | $2.9320 | $2.73 | $2.8590 | 1.82% |
| May 18, 2025 | $2.7850 | $2.9860 | $2.7240 | $2.9110 | 4.52% |
| May 17, 2025 | $2.8780 | $2.89 | $2.7380 | $2.7850 | 3.23% |
| May 16, 2025 | $2.9370 | $3.0230 | $2.8490 | $2.8780 | 2.01% |
| May 15, 2025 | $3.0510 | $3.0820 | $2.8780 | $2.9360 | 3.77% |
| May 14, 2025 | $3.2190 | $3.29 | $3.0240 | $3.0510 | 5.22% |
| May 13, 2025 | $3.14 | $3.2620 | $2.9390 | $3.2190 | 2.52% |
| May 12, 2025 | $3.1420 | $3.30 | $2.9910 | $3.1390 | 0.10% |
| May 11, 2025 | $3.2450 | $3.3150 | $3.0790 | $3.1410 | 3.20% |
| May 10, 2025 | $3.0220 | $3.26 | $2.9940 | $3.2450 | 7.38% |
| May 9, 2025 | $2.93 | $3.1050 | $2.9230 | $3.0220 | 3.14% |
| May 8, 2025 | $2.5860 | $2.9550 | $2.5810 | $2.9310 | 13.34% |
| May 7, 2025 | $2.5870 | $2.6160 | $2.5190 | $2.5860 | 0.04% |
| May 6, 2025 | $2.6130 | $2.6290 | $2.4830 | $2.5870 | 1.00% |
| May 5, 2025 | $2.63 | $2.6880 | $2.5680 | $2.6130 | 0.65% |
| May 4, 2025 | $2.6480 | $2.6830 | $2.6050 | $2.6310 | 0.64% |
| May 3, 2025 | $2.8020 | $2.8060 | $2.61 | $2.65 | 5.42% |
| May 2, 2025 | $2.8390 | $2.9010 | $2.7580 | $2.8030 | 1.27% |
| May 1, 2025 | $2.7680 | $2.8630 | $2.7480 | $2.84 | 2.60% |
| Apr 30, 2025 | $2.7410 | $2.8090 | $2.6690 | $2.7680 | 0.99% |
| Apr 29, 2025 | $2.7650 | $2.8380 | $2.7050 | $2.7410 | 0.87% |
| Apr 28, 2025 | $2.7050 | $2.8080 | $2.6460 | $2.7650 | 2.22% |
| Apr 27, 2025 | $2.8620 | $2.8880 | $2.67 | $2.7060 | 5.45% |
| Apr 26, 2025 | $2.8590 | $2.9280 | $2.8080 | $2.8610 | 0.07% |
| Apr 25, 2025 | $2.8570 | $2.9090 | $2.7990 | $2.8590 | 0.07% |
| Apr 24, 2025 | $2.7890 | $2.8610 | $2.66 | $2.8580 | 2.47% |
| Apr 23, 2025 | $2.7140 | $2.8170 | $2.6730 | $2.7890 | 2.76% |
| Apr 22, 2025 | $2.6120 | $2.7250 | $2.4830 | $2.7140 | 3.91% |
| Apr 21, 2025 | $2.6480 | $2.7170 | $2.5830 | $2.6110 | 1.40% |
| Apr 20, 2025 | $2.6380 | $2.6870 | $2.5690 | $2.6480 | 0.38% |
| Apr 19, 2025 | $2.4540 | $2.66 | $2.4520 | $2.6380 | 7.50% |
| Apr 18, 2025 | $2.3830 | $2.4920 | $2.3660 | $2.4540 | 2.98% |
| Apr 17, 2025 | $2.3880 | $2.4230 | $2.3240 | $2.3830 | 0.21% |
| Apr 16, 2025 | $2.4160 | $2.4440 | $2.3480 | $2.3870 | 1.20% |
| Apr 15, 2025 | $2.5320 | $2.54 | $2.4020 | $2.4160 | 4.58% |
| Apr 14, 2025 | $2.4940 | $2.60 | $2.4860 | $2.5310 | 1.48% |
| Apr 13, 2025 | $2.5620 | $2.5750 | $2.4410 | $2.4940 | 2.65% |
| Apr 12, 2025 | $2.4550 | $2.5880 | $2.4180 | $2.5610 | 4.32% |
| Apr 11, 2025 | $2.3470 | $2.4720 | $2.3310 | $2.4550 | 4.60% |
| Apr 10, 2025 | $2.4730 | $2.4810 | $2.3030 | $2.3480 | 5.05% |
| Apr 9, 2025 | $2.2650 | $2.5360 | $2.1750 | $2.4740 | 9.23% |
| Apr 8, 2025 | $2.3690 | $2.4210 | $2.2430 | $2.2660 | 4.35% |
| Apr 7, 2025 | $2.3760 | $2.47 | $2.1120 | $2.3690 | 0.29% |
| Apr 6, 2025 | $2.6980 | $2.7090 | $2.3250 | $2.3760 | 11.93% |
| Apr 5, 2025 | $2.7650 | $2.7770 | $2.6540 | $2.6970 | 2.46% |
| Apr 4, 2025 | $2.7320 | $3.4590 | $2.6840 | $2.7650 | 1.21% |
| Apr 3, 2025 | $2.7010 | $2.7830 | $2.6050 | $2.73 | 1.07% |
| Apr 2, 2025 | $2.8360 | $2.9060 | $2.6480 | $2.7020 | 4.72% |
| Apr 1, 2025 | $2.7780 | $2.9450 | $2.7760 | $2.8370 | 2.12% |
| Mar 31, 2025 | $2.7560 | $2.8130 | $2.6990 | $2.7780 | 0.80% |
| Mar 30, 2025 | $2.7440 | $2.7960 | $2.7060 | $2.7550 | 0.40% |
| Mar 29, 2025 | $2.8280 | $2.8530 | $2.6990 | $2.7450 | 2.93% |
| Mar 28, 2025 | $3.0210 | $3.0470 | $2.7790 | $2.8280 | 6.39% |
| Mar 27, 2025 | $3.0270 | $3.1110 | $2.9590 | $3.0210 | 0.20% |
| Mar 26, 2025 | $3.1330 | $3.21 | $3.0030 | $3.0260 | 3.42% |
| Mar 25, 2025 | $3.1290 | $3.1580 | $3.0890 | $3.1310 | 0.06% |
| Mar 24, 2025 | $3.0260 | $3.20 | $2.9960 | $3.1290 | 3.40% |
| Mar 23, 2025 | $2.99 | $3.0310 | $2.9640 | $3.0280 | 1.27% |
| Mar 22, 2025 | $2.9180 | $3.0570 | $2.9130 | $2.99 | 2.47% |
| Mar 21, 2025 | $3.0490 | $3.0750 | $2.87 | $2.9180 | 4.30% |
| Mar 20, 2025 | $3.0870 | $3.1040 | $2.9740 | $3.0490 | 1.23% |
| Mar 19, 2025 | $2.9240 | $3.0960 | $2.9190 | $3.0870 | 5.57% |
| Mar 18, 2025 | $3.0230 | $3.03 | $2.82 | $2.9240 | 3.27% |
| Mar 17, 2025 | $2.8350 | $3.0820 | $2.8320 | $3.0220 | 6.60% |
| Mar 16, 2025 | $2.9490 | $2.9550 | $2.8140 | $2.8340 | 3.90% |
| Mar 15, 2025 | $2.8870 | $2.98 | $2.8590 | $2.9480 | 2.11% |
| Mar 14, 2025 | $2.7490 | $2.9180 | $2.74 | $2.8850 | 4.95% |
| Mar 13, 2025 | $2.7880 | $2.84 | $2.6640 | $2.7480 | 1.43% |
| Mar 12, 2025 | $2.7420 | $2.87 | $2.6730 | $2.7890 | 1.71% |
| Mar 11, 2025 | $2.6450 | $2.8070 | $2.4390 | $2.7420 | 3.67% |
| Mar 10, 2025 | $2.7880 | $2.9740 | $2.5920 | $2.6430 | 5.20% |
| Mar 9, 2025 | $3.1030 | $3.1230 | $2.7390 | $2.7870 | 10.18% |
| Mar 8, 2025 | $3.1160 | $3.1640 | $3.0340 | $3.1020 | 0.45% |
| Mar 7, 2025 | $3.0860 | $3.2260 | $2.9080 | $3.1170 | 1.00% |
| Mar 6, 2025 | $3.1350 | $3.2020 | $3.0440 | $3.0870 | 1.53% |
| Mar 5, 2025 | $3.0150 | $3.1810 | $2.9740 | $3.1350 | 3.98% |
| Mar 4, 2025 | $3.0710 | $3.0860 | $2.7670 | $3.0160 | 1.79% |
| Mar 3, 2025 | $3.5640 | $3.5850 | $2.9980 | $3.0710 | 13.83% |
| Mar 2, 2025 | $3.2430 | $3.5970 | $3.1830 | $3.5660 | 9.96% |
| Mar 1, 2025 | $3.2490 | $3.2990 | $3.1360 | $3.2430 | 0.18% |
| Feb 28, 2025 | $3.2610 | $3.3280 | $2.9930 | $3.2490 | 0.37% |
| Feb 27, 2025 | $3.1510 | $3.3450 | $3.1270 | $3.2620 | 3.52% |
| Feb 26, 2025 | $3.1420 | $3.2220 | $3.0070 | $3.1490 | 0.22% |
| Feb 25, 2025 | $3.0160 | $3.18 | $2.80 | $3.1420 | 4.18% |
| Feb 24, 2025 | $3.4140 | $3.4370 | $2.94 | $3.0150 | 11.69% |
| Feb 23, 2025 | $3.4350 | $3.5070 | $3.3740 | $3.4130 | 0.64% |
| Feb 22, 2025 | $3.3210 | $3.4560 | $3.3030 | $3.4340 | 3.40% |
| Feb 21, 2025 | $3.4940 | $3.6070 | $3.2530 | $3.3210 | 4.95% |
| Feb 20, 2025 | $3.3270 | $3.5270 | $3.3150 | $3.4950 | 5.05% |
| Feb 19, 2025 | $3.23 | $3.3450 | $3.1920 | $3.3260 | 2.97% |
| Feb 18, 2025 | $3.4350 | $3.4380 | $3.1330 | $3.23 | 5.97% |
| Feb 17, 2025 | $3.3990 | $3.5140 | $3.3130 | $3.4360 | 1.09% |
| Feb 16, 2025 | $3.4160 | $3.4890 | $3.36 | $3.3980 | 0.53% |
| Feb 15, 2025 | $3.5270 | $3.5690 | $3.3810 | $3.4170 | 3.12% |
| Feb 14, 2025 | $3.4030 | $3.6280 | $3.3870 | $3.5270 | 3.64% |
| Feb 13, 2025 | $3.4790 | $3.51 | $3.3450 | $3.4030 | 2.18% |
| Feb 12, 2025 | $3.3390 | $3.5310 | $3.1750 | $3.4780 | 4.16% |
| Feb 11, 2025 | $3.4290 | $3.5370 | $3.2670 | $3.3390 | 2.62% |
| Feb 10, 2025 | $3.31 | $3.47 | $3.19 | $3.4290 | 3.60% |
| Feb 9, 2025 | $3.3060 | $3.3870 | $3.1580 | $3.3110 | 0.15% |
| Feb 8, 2025 | $3.1870 | $3.3270 | $3.1480 | $3.3060 | 3.73% |
| Feb 7, 2025 | $3.1210 | $3.3820 | $3.0740 | $3.1880 | 2.15% |
| Feb 6, 2025 | $3.2410 | $3.3560 | $3.0840 | $3.1210 | 3.70% |
| Feb 5, 2025 | $3.3350 | $3.3850 | $3.1910 | $3.2420 | 2.79% |
| Feb 4, 2025 | $3.5060 | $3.5220 | $3.1180 | $3.3340 | 4.91% |
| Feb 3, 2025 | $3.6040 | $3.6050 | $2.5940 | $3.5070 | 2.69% |
| Feb 2, 2025 | $4.3720 | $4.4650 | $3.30 | $3.6010 | 17.63% |
| Feb 1, 2025 | $4.8110 | $4.8760 | $4.3280 | $4.3720 | 9.12% |
| Jan 31, 2025 | $4.8080 | $4.9630 | $4.68 | $4.8120 | 0.08% |
| Jan 30, 2025 | $4.5140 | $4.8990 | $4.4750 | $4.8080 | 6.51% |
| Jan 29, 2025 | $4.3850 | $4.6480 | $4.3660 | $4.5140 | 2.94% |
| Jan 28, 2025 | $4.6610 | $4.7260 | $4.3250 | $4.3850 | 5.92% |
| Jan 27, 2025 | $4.8610 | $4.8650 | $4.3470 | $4.6610 | 4.11% |
| Jan 26, 2025 | $4.9820 | $5.1880 | $4.8530 | $4.8620 | 2.41% |
| Jan 25, 2025 | $5.0150 | $5.0790 | $4.9260 | $4.9830 | 0.64% |
| Jan 24, 2025 | $5.0630 | $5.2010 | $4.8970 | $5.0140 | 0.97% |
| Jan 23, 2025 | $5.0020 | $5.1480 | $4.8610 | $5.0620 | 1.20% |
| Jan 22, 2025 | $5.2560 | $5.3050 | $4.9630 | $5.0010 | 4.85% |
| Jan 21, 2025 | $5.1070 | $5.3490 | $4.8860 | $5.2550 | 2.90% |
| Jan 20, 2025 | $4.98 | $5.48 | $4.8270 | $5.1060 | 2.53% |
| Jan 19, 2025 | $5.4460 | $5.6150 | $4.8440 | $4.98 | 8.56% |
| Jan 18, 2025 | $5.8320 | $5.87 | $5.3220 | $5.4460 | 6.62% |
| Jan 17, 2025 | $5.6180 | $5.9570 | $5.6180 | $5.8310 | 3.79% |
| Jan 16, 2025 | $5.6540 | $5.79 | $5.3870 | $5.6170 | 0.65% |
| Jan 15, 2025 | $5.2120 | $5.6780 | $5.1120 | $5.6530 | 8.46% |
| Jan 14, 2025 | $4.9210 | $5.25 | $4.9050 | $5.2120 | 5.91% |
| Jan 13, 2025 | $5.0880 | $5.23 | $4.6070 | $4.9210 | 3.28% |
| Jan 12, 2025 | $5.2030 | $5.2360 | $5.0170 | $5.0870 | 2.23% |
| Jan 11, 2025 | $5.2090 | $5.3150 | $5.1030 | $5.2030 | 0.12% |
| Jan 10, 2025 | $5.0510 | $5.2620 | $5.0120 | $5.2090 | 3.13% |
| Jan 9, 2025 | $5.1110 | $5.1910 | $4.9110 | $5.0510 | 1.17% |
| Jan 8, 2025 | $5.3530 | $5.4880 | $4.90 | $5.1120 | 4.50% |
| Jan 7, 2025 | $5.9860 | $6.1040 | $5.3330 | $5.3520 | 10.59% |
| Jan 6, 2025 | $5.9130 | $6.3040 | $5.7860 | $5.9860 | 1.23% |
| Jan 5, 2025 | $5.6410 | $5.9760 | $5.50 | $5.9120 | 4.80% |
| Jan 4, 2025 | $5.6640 | $5.7330 | $5.5630 | $5.6390 | 0.44% |
| Jan 3, 2025 | $5.3070 | $5.7530 | $5.24 | $5.6640 | 6.73% |
| Jan 2, 2025 | $5.1220 | $5.3680 | $5.1220 | $5.3060 | 3.59% |
| Jan 1, 2025 | $4.9530 | $5.1960 | $4.8490 | $5.1210 | 3.39% |
O zgodovinskih podatkih Filecoin
This page lists daily Filecoin (FIL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Filecoin live price · FIL to USD converter