Filecoin AUD (FIL-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 07:07PM UTC. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 5.0201 | 5.0269 | 4.9665 | 5.0149 | 5.0149 | 108,239,728 |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 5.1723 | 5.2787 | 5.1482 | 5.2131 | 5.2131 | 131,610,362 |
| 19 Sept 2023 | 5.1818 | 5.3160 | 5.1291 | 5.1721 | 5.1721 | 150,304,774 |
| 18 Sept 2023 | 5.1709 | 5.2924 | 5.0732 | 5.1829 | 5.1829 | 115,895,903 |
| 17 Sept 2023 | 5.2351 | 5.3708 | 5.1539 | 5.1714 | 5.1714 | 164,492,485 |
| 16 Sept 2023 | 5.0230 | 5.2624 | 5.0052 | 5.2346 | 5.2346 | 192,781,059 |
| 15 Sept 2023 | 4.9491 | 5.0462 | 4.9016 | 5.0226 | 5.0226 | 148,523,524 |
| 14 Sept 2023 | 4.8026 | 5.0049 | 4.8110 | 4.9494 | 4.9494 | 172,468,816 |
| 13 Sept 2023 | 4.7050 | 4.9493 | 4.6993 | 4.8023 | 4.8023 | 146,995,345 |
| 12 Sept 2023 | 4.8645 | 4.8844 | 4.6079 | 4.7049 | 4.7049 | 151,092,277 |
| 11 Sept 2023 | 5.0776 | 5.0776 | 4.8044 | 4.8645 | 4.8645 | 144,560,511 |
| 10 Sept 2023 | 5.0531 | 5.1137 | 5.0379 | 5.0774 | 5.0774 | 110,378,576 |
| 09 Sept 2023 | 5.1133 | 5.1372 | 4.9906 | 5.0529 | 5.0529 | 105,125,686 |
| 08 Sept 2023 | 5.0863 | 5.1433 | 5.0255 | 5.1129 | 5.1129 | 104,511,854 |
| 07 Sept 2023 | 5.0809 | 5.1445 | 5.0022 | 5.0867 | 5.0867 | 128,218,246 |
| 06 Sept 2023 | 4.9136 | 5.1050 | 4.9046 | 5.0807 | 5.0807 | 110,373,217 |
| 05 Sept 2023 | 4.9031 | 5.0488 | 4.8477 | 4.9137 | 4.9137 | 123,209,127 |
| 04 Sept 2023 | 4.9324 | 4.9406 | 4.8375 | 4.9031 | 4.9031 | 101,854,526 |
| 03 Sept 2023 | 4.9079 | 4.9915 | 4.8654 | 4.9319 | 4.9319 | 111,715,564 |
| 02 Sept 2023 | 4.9548 | 4.9886 | 4.8487 | 4.9074 | 4.9074 | 130,556,886 |
| 01 Sept 2023 | 5.2723 | 5.3092 | 4.8760 | 4.9546 | 4.9546 | 197,078,694 |
| 31 Aug 2023 | 5.3994 | 5.4032 | 5.2079 | 5.2719 | 5.2719 | 127,061,586 |
| 30 Aug 2023 | 5.2718 | 5.5320 | 5.1495 | 5.3995 | 5.3995 | 224,267,204 |
| 29 Aug 2023 | 5.1620 | 5.2711 | 5.1221 | 5.2715 | 5.2715 | 163,325,813 |
| 28 Aug 2023 | 5.0909 | 5.1680 | 5.0413 | 5.1620 | 5.1620 | 106,198,908 |
| 27 Aug 2023 | 5.0520 | 5.1218 | 5.0345 | 5.0917 | 5.0917 | 85,103,219 |
| 26 Aug 2023 | 5.1420 | 5.1428 | 5.0104 | 5.0519 | 5.0519 | 150,819,936 |
| 25 Aug 2023 | 5.3219 | 5.3458 | 5.1009 | 5.1412 | 5.1412 | 162,146,596 |
| 24 Aug 2023 | 5.2806 | 5.3781 | 5.2513 | 5.3217 | 5.3217 | 130,851,356 |
| 23 Aug 2023 | 5.3267 | 5.3400 | 5.0917 | 5.2820 | 5.2820 | 133,537,842 |
| 22 Aug 2023 | 5.5573 | 5.5623 | 5.2908 | 5.3270 | 5.3270 | 158,042,103 |
| 21 Aug 2023 | 5.5915 | 5.5908 | 5.5309 | 5.5574 | 5.5574 | 95,022,803 |
| 20 Aug 2023 | 5.4886 | 5.6595 | 5.4811 | 5.5914 | 5.5914 | 109,685,850 |
| 19 Aug 2023 | 5.3771 | 5.5120 | 5.3377 | 5.4882 | 5.4882 | 206,125,464 |
| 18 Aug 2023 | 5.8095 | 5.8817 | 4.9817 | 5.3756 | 5.3756 | 231,169,704 |
| 17 Aug 2023 | 5.9618 | 5.9814 | 5.6737 | 5.8098 | 5.8098 | 152,821,111 |
| 16 Aug 2023 | 6.2806 | 6.2927 | 5.7596 | 5.9616 | 5.9616 | 182,787,703 |
| 15 Aug 2023 | 6.3036 | 6.3383 | 6.2704 | 6.2804 | 6.2804 | 108,322,227 |
| 14 Aug 2023 | 6.3452 | 6.4139 | 6.2729 | 6.3036 | 6.3036 | 104,363,188 |
| 13 Aug 2023 | 6.3175 | 6.3630 | 6.3041 | 6.3450 | 6.3450 | 88,947,552 |
| 12 Aug 2023 | 6.3494 | 6.3701 | 6.3071 | 6.3173 | 6.3173 | 95,464,331 |
| 11 Aug 2023 | 6.3493 | 6.3589 | 6.2449 | 6.3495 | 6.3495 | 106,542,226 |
| 10 Aug 2023 | 6.3452 | 6.4155 | 6.2998 | 6.3493 | 6.3493 | 274,951,503 |
| 09 Aug 2023 | 6.2409 | 6.4066 | 6.2222 | 6.3452 | 6.3452 | 121,481,357 |
| 08 Aug 2023 | 6.3206 | 6.3929 | 6.1377 | 6.2406 | 6.2406 | 127,910,018 |
| 07 Aug 2023 | 6.2266 | 6.3446 | 6.2230 | 6.3205 | 6.3205 | 95,772,361 |
| 06 Aug 2023 | 6.2104 | 6.2571 | 6.1258 | 6.2268 | 6.2268 | 105,539,262 |
| 05 Aug 2023 | 6.2590 | 6.2804 | 6.1786 | 6.2101 | 6.2101 | 121,896,584 |
| 04 Aug 2023 | 6.5188 | 6.5568 | 6.2495 | 6.2596 | 6.2596 | 137,198,045 |
| 03 Aug 2023 | 6.4654 | 6.5219 | 6.4300 | 6.5194 | 6.5194 | 167,004,894 |
| 02 Aug 2023 | 6.3392 | 6.3790 | 6.1922 | 6.4658 | 6.4658 | 129,429,946 |
| 01 Aug 2023 | 6.4782 | 6.5376 | 6.2776 | 6.3392 | 6.3392 | 112,812,569 |
| 31 July 2023 | 6.6471 | 6.6765 | 6.3482 | 6.4781 | 6.4781 | 124,603,076 |
| 30 July 2023 | 6.6174 | 6.6760 | 6.5948 | 6.6468 | 6.6468 | 109,177,772 |
| 29 July 2023 | 6.5914 | 6.6832 | 6.5763 | 6.6180 | 6.6180 | 142,070,692 |
| 28 July 2023 | 6.4042 | 6.5915 | 6.4435 | 6.5915 | 6.5915 | 158,795,204 |
| 27 July 2023 | 6.4856 | 6.4856 | 6.3125 | 6.4039 | 6.4039 | 175,827,306 |
| 26 July 2023 | 6.7111 | 6.7011 | 6.4540 | 6.4856 | 6.4856 | 160,303,455 |
| 25 July 2023 | 6.7887 | 6.8197 | 6.4743 | 6.7102 | 6.7102 | 240,602,257 |
| 24 July 2023 | 6.6090 | 6.9312 | 6.6048 | 6.7895 | 6.7895 | 207,834,984 |
| 23 July 2023 | 6.6456 | 6.7793 | 6.5530 | 6.6087 | 6.6087 | 174,393,888 |
| 22 July 2023 | 6.5442 | 6.7062 | 6.5119 | 6.6452 | 6.6452 | 195,307,461 |
| 21 July 2023 | 6.2927 | 6.6306 | 6.2699 | 6.5435 | 6.5435 | 289,111,826 |
| 20 July 2023 | 6.2752 | 6.4589 | 6.2387 | 6.2932 | 6.2932 | 129,511,615 |
| 19 July 2023 | 6.3868 | 6.4299 | 6.1988 | 6.2736 | 6.2736 | 137,517,250 |
| 18 July 2023 | 6.3688 | 6.5420 | 6.2102 | 6.3881 | 6.3881 | 194,085,973 |
| 17 July 2023 | 6.4830 | 6.5249 | 6.3358 | 6.3681 | 6.3681 | 154,777,086 |
| 16 July 2023 | 6.4841 | 6.5802 | 6.4196 | 6.4826 | 6.4826 | 158,464,921 |
| 15 July 2023 | 6.8103 | 6.9062 | 6.3569 | 6.4842 | 6.4842 | 316,397,115 |
| 14 July 2023 | 6.2350 | 6.8153 | 6.1529 | 6.8135 | 6.8135 | 254,879,494 |
| 13 July 2023 | 6.4124 | 6.4352 | 6.1743 | 6.2349 | 6.2349 | 122,687,485 |
| 12 July 2023 | 6.4664 | 6.4918 | 6.3236 | 6.4123 | 6.4123 | 99,966,743 |
| 11 July 2023 | 6.4841 | 6.5983 | 6.2633 | 6.4666 | 6.4666 | 177,218,430 |
| 10 July 2023 | 6.5030 | 6.6029 | 6.4767 | 6.4839 | 6.4839 | 110,212,498 |
| 09 July 2023 | 6.5955 | 6.6290 | 6.3605 | 6.5039 | 6.5039 | 112,568,090 |
| 08 July 2023 | 6.5307 | 6.6826 | 6.4684 | 6.5959 | 6.5959 | 144,862,735 |
| 07 July 2023 | 6.9160 | 7.0009 | 6.5313 | 6.5313 | 6.5313 | 280,383,480 |
| 06 July 2023 | 6.7936 | 7.2387 | 6.5633 | 6.9169 | 6.9169 | 513,849,804 |
| 05 July 2023 | 7.0940 | 7.1158 | 6.7136 | 6.7930 | 6.7930 | 294,364,555 |
| 04 July 2023 | 6.1720 | 7.3321 | 6.1324 | 7.0963 | 7.0963 | 1,004,691,139 |
| 03 July 2023 | 6.1556 | 6.1920 | 6.0100 | 6.1724 | 6.1724 | 190,098,833 |
| 02 July 2023 | 5.9286 | 6.3439 | 5.8981 | 6.1530 | 6.1530 | 243,908,035 |
| 01 July 2023 | 5.7932 | 6.0720 | 5.5342 | 5.9289 | 5.9289 | 270,200,508 |
| 30 June 2023 | 5.7092 | 5.8828 | 5.7092 | 5.7938 | 5.7938 | 107,293,719 |
| 29 June 2023 | 6.0235 | 6.0370 | 5.5966 | 5.7099 | 5.7099 | 165,259,738 |
| 28 June 2023 | 5.9322 | 6.0837 | 5.9105 | 6.0233 | 6.0233 | 136,148,748 |
| 27 June 2023 | 6.1761 | 6.2087 | 5.8567 | 5.9327 | 5.9327 | 167,237,535 |
| 26 June 2023 | 5.8718 | 6.3420 | 5.8665 | 6.1766 | 6.1766 | 204,145,610 |
| 25 June 2023 | 6.0491 | 6.0870 | 5.7940 | 5.8716 | 5.8716 | 150,583,360 |
| 24 June 2023 | 5.8051 | 6.1772 | 5.8035 | 6.0490 | 6.0490 | 205,345,521 |
| 23 June 2023 | 5.7831 | 6.0022 | 5.7632 | 5.8052 | 5.8052 | 209,212,942 |
| 22 June 2023 | 5.5755 | 5.8293 | 5.5612 | 5.7846 | 5.7846 | 263,944,768 |
| 21 June 2023 | 5.3759 | 5.6120 | 5.3239 | 5.5748 | 5.5748 | 136,621,281 |
| 20 June 2023 | 5.3514 | 5.3875 | 5.2508 | 5.3758 | 5.3758 | 128,045,293 |
| 19 June 2023 | 5.3934 | 5.4545 | 5.3226 | 5.3508 | 5.3508 | 98,820,654 |
| 18 June 2023 | 5.3690 | 5.5186 | 5.3311 | 5.3933 | 5.3933 | 124,185,329 |
| 17 June 2023 | 5.3148 | 5.4344 | 5.1812 | 5.3688 | 5.3688 | 132,791,586 |
| 16 June 2023 | 5.2467 | 5.3832 | 5.0636 | 5.3151 | 5.3151 | 153,533,770 |
| 15 June 2023 | 5.3969 | 5.4867 | 5.1165 | 5.2467 | 5.2467 | 151,854,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
