Australia markets closed

Filecoin AUD (FIL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
5.0149-0.0083 (-0.17%)
As of 07:07PM UTC. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20235.02015.02694.96655.01495.0149108,239,728
21 Sept 2023------
20 Sept 20235.17235.27875.14825.21315.2131131,610,362
19 Sept 20235.18185.31605.12915.17215.1721150,304,774
18 Sept 20235.17095.29245.07325.18295.1829115,895,903
17 Sept 20235.23515.37085.15395.17145.1714164,492,485
16 Sept 20235.02305.26245.00525.23465.2346192,781,059
15 Sept 20234.94915.04624.90165.02265.0226148,523,524
14 Sept 20234.80265.00494.81104.94944.9494172,468,816
13 Sept 20234.70504.94934.69934.80234.8023146,995,345
12 Sept 20234.86454.88444.60794.70494.7049151,092,277
11 Sept 20235.07765.07764.80444.86454.8645144,560,511
10 Sept 20235.05315.11375.03795.07745.0774110,378,576
09 Sept 20235.11335.13724.99065.05295.0529105,125,686
08 Sept 20235.08635.14335.02555.11295.1129104,511,854
07 Sept 20235.08095.14455.00225.08675.0867128,218,246
06 Sept 20234.91365.10504.90465.08075.0807110,373,217
05 Sept 20234.90315.04884.84774.91374.9137123,209,127
04 Sept 20234.93244.94064.83754.90314.9031101,854,526
03 Sept 20234.90794.99154.86544.93194.9319111,715,564
02 Sept 20234.95484.98864.84874.90744.9074130,556,886
01 Sept 20235.27235.30924.87604.95464.9546197,078,694
31 Aug 20235.39945.40325.20795.27195.2719127,061,586
30 Aug 20235.27185.53205.14955.39955.3995224,267,204
29 Aug 20235.16205.27115.12215.27155.2715163,325,813
28 Aug 20235.09095.16805.04135.16205.1620106,198,908
27 Aug 20235.05205.12185.03455.09175.091785,103,219
26 Aug 20235.14205.14285.01045.05195.0519150,819,936
25 Aug 20235.32195.34585.10095.14125.1412162,146,596
24 Aug 20235.28065.37815.25135.32175.3217130,851,356
23 Aug 20235.32675.34005.09175.28205.2820133,537,842
22 Aug 20235.55735.56235.29085.32705.3270158,042,103
21 Aug 20235.59155.59085.53095.55745.557495,022,803
20 Aug 20235.48865.65955.48115.59145.5914109,685,850
19 Aug 20235.37715.51205.33775.48825.4882206,125,464
18 Aug 20235.80955.88174.98175.37565.3756231,169,704
17 Aug 20235.96185.98145.67375.80985.8098152,821,111
16 Aug 20236.28066.29275.75965.96165.9616182,787,703
15 Aug 20236.30366.33836.27046.28046.2804108,322,227
14 Aug 20236.34526.41396.27296.30366.3036104,363,188
13 Aug 20236.31756.36306.30416.34506.345088,947,552
12 Aug 20236.34946.37016.30716.31736.317395,464,331
11 Aug 20236.34936.35896.24496.34956.3495106,542,226
10 Aug 20236.34526.41556.29986.34936.3493274,951,503
09 Aug 20236.24096.40666.22226.34526.3452121,481,357
08 Aug 20236.32066.39296.13776.24066.2406127,910,018
07 Aug 20236.22666.34466.22306.32056.320595,772,361
06 Aug 20236.21046.25716.12586.22686.2268105,539,262
05 Aug 20236.25906.28046.17866.21016.2101121,896,584
04 Aug 20236.51886.55686.24956.25966.2596137,198,045
03 Aug 20236.46546.52196.43006.51946.5194167,004,894
02 Aug 20236.33926.37906.19226.46586.4658129,429,946
01 Aug 20236.47826.53766.27766.33926.3392112,812,569
31 July 20236.64716.67656.34826.47816.4781124,603,076
30 July 20236.61746.67606.59486.64686.6468109,177,772
29 July 20236.59146.68326.57636.61806.6180142,070,692
28 July 20236.40426.59156.44356.59156.5915158,795,204
27 July 20236.48566.48566.31256.40396.4039175,827,306
26 July 20236.71116.70116.45406.48566.4856160,303,455
25 July 20236.78876.81976.47436.71026.7102240,602,257
24 July 20236.60906.93126.60486.78956.7895207,834,984
23 July 20236.64566.77936.55306.60876.6087174,393,888
22 July 20236.54426.70626.51196.64526.6452195,307,461
21 July 20236.29276.63066.26996.54356.5435289,111,826
20 July 20236.27526.45896.23876.29326.2932129,511,615
19 July 20236.38686.42996.19886.27366.2736137,517,250
18 July 20236.36886.54206.21026.38816.3881194,085,973
17 July 20236.48306.52496.33586.36816.3681154,777,086
16 July 20236.48416.58026.41966.48266.4826158,464,921
15 July 20236.81036.90626.35696.48426.4842316,397,115
14 July 20236.23506.81536.15296.81356.8135254,879,494
13 July 20236.41246.43526.17436.23496.2349122,687,485
12 July 20236.46646.49186.32366.41236.412399,966,743
11 July 20236.48416.59836.26336.46666.4666177,218,430
10 July 20236.50306.60296.47676.48396.4839110,212,498
09 July 20236.59556.62906.36056.50396.5039112,568,090
08 July 20236.53076.68266.46846.59596.5959144,862,735
07 July 20236.91607.00096.53136.53136.5313280,383,480
06 July 20236.79367.23876.56336.91696.9169513,849,804
05 July 20237.09407.11586.71366.79306.7930294,364,555
04 July 20236.17207.33216.13247.09637.09631,004,691,139
03 July 20236.15566.19206.01006.17246.1724190,098,833
02 July 20235.92866.34395.89816.15306.1530243,908,035
01 July 20235.79326.07205.53425.92895.9289270,200,508
30 June 20235.70925.88285.70925.79385.7938107,293,719
29 June 20236.02356.03705.59665.70995.7099165,259,738
28 June 20235.93226.08375.91056.02336.0233136,148,748
27 June 20236.17616.20875.85675.93275.9327167,237,535
26 June 20235.87186.34205.86656.17666.1766204,145,610
25 June 20236.04916.08705.79405.87165.8716150,583,360
24 June 20235.80516.17725.80356.04906.0490205,345,521
23 June 20235.78316.00225.76325.80525.8052209,212,942
22 June 20235.57555.82935.56125.78465.7846263,944,768
21 June 20235.37595.61205.32395.57485.5748136,621,281
20 June 20235.35145.38755.25085.37585.3758128,045,293
19 June 20235.39345.45455.32265.35085.350898,820,654
18 June 20235.36905.51865.33115.39335.3933124,185,329
17 June 20235.31485.43445.18125.36885.3688132,791,586
16 June 20235.24675.38325.06365.31515.3151153,533,770
15 June 20235.39695.48675.11655.24675.2467151,854,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...