FIL-AUD - Filecoin AUD
CCC - CoinMarketCap. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 7.0462 | 7.0468 | 6.8959 | 6.9977 | 6.9977 | 253,687,568 |
| 04 June 2023 | 7.5097 | 7.5135 | 7.2767 | 7.3313 | 7.3313 | 125,745,062 |
| 03 June 2023 | 7.1349 | 7.5857 | 7.1349 | 7.5096 | 7.5096 | 277,552,355 |
| 02 June 2023 | 7.2102 | 7.2206 | 7.1064 | 7.1340 | 7.1340 | 119,298,718 |
| 01 June 2023 | 7.4172 | 7.4948 | 7.1510 | 7.2098 | 7.2098 | 197,673,462 |
| 31 May 2023 | 7.1049 | 7.4781 | 7.0775 | 7.4177 | 7.4177 | 303,336,209 |
| 30 May 2023 | 7.1477 | 7.2132 | 7.0379 | 7.1054 | 7.1054 | 145,021,279 |
| 29 May 2023 | 6.8798 | 7.2033 | 6.8668 | 7.1475 | 7.1475 | 150,963,329 |
| 28 May 2023 | 6.8138 | 6.9093 | 6.7899 | 6.8807 | 6.8807 | 111,473,144 |
| 27 May 2023 | 6.7982 | 6.8378 | 6.7227 | 6.8141 | 6.8141 | 131,808,643 |
| 26 May 2023 | 6.8261 | 6.8354 | 6.6784 | 6.7972 | 6.7972 | 133,223,607 |
| 25 May 2023 | 6.8341 | 6.8439 | 6.6763 | 6.8265 | 6.8265 | 197,144,443 |
| 24 May 2023 | 6.6377 | 6.8422 | 6.6146 | 6.8338 | 6.8338 | 145,978,197 |
| 23 May 2023 | 6.5732 | 6.6667 | 6.4856 | 6.6384 | 6.6384 | 129,574,596 |
| 22 May 2023 | 6.7862 | 6.8112 | 6.5474 | 6.5736 | 6.5736 | 93,999,609 |
| 21 May 2023 | 6.7634 | 6.8191 | 6.7131 | 6.7870 | 6.7870 | 77,604,611 |
| 20 May 2023 | 6.7306 | 6.7835 | 6.6933 | 6.7629 | 6.7629 | 105,192,273 |
| 19 May 2023 | 6.8354 | 6.9901 | 6.6671 | 6.7306 | 6.7306 | 209,047,254 |
| 18 May 2023 | 6.6442 | 6.9078 | 6.6163 | 6.8385 | 6.8385 | 227,570,721 |
| 17 May 2023 | 6.6563 | 6.6900 | 6.5894 | 6.6443 | 6.6443 | 164,657,420 |
| 16 May 2023 | 6.6976 | 6.7840 | 6.5827 | 6.6565 | 6.6565 | 156,962,078 |
| 15 May 2023 | 6.5933 | 6.7468 | 6.5219 | 6.6981 | 6.6981 | 108,197,274 |
| 14 May 2023 | 6.6765 | 6.6809 | 6.5419 | 6.5931 | 6.5931 | 125,126,612 |
| 13 May 2023 | 6.5072 | 6.6821 | 6.3762 | 6.6764 | 6.6764 | 203,750,085 |
| 12 May 2023 | 6.7940 | 6.7940 | 6.3428 | 6.5070 | 6.5070 | 244,070,174 |
| 11 May 2023 | 6.7254 | 6.9908 | 6.5413 | 6.7939 | 6.7939 | 283,182,204 |
| 10 May 2023 | 6.6982 | 6.7880 | 6.6527 | 6.7254 | 6.7254 | 169,032,935 |
| 09 May 2023 | 7.4673 | 7.5248 | 6.5320 | 6.6973 | 6.6973 | 350,129,260 |
| 08 May 2023 | 7.4848 | 7.5917 | 7.4574 | 7.4685 | 7.4685 | 126,211,043 |
| 07 May 2023 | 7.7981 | 7.8293 | 7.4288 | 7.4864 | 7.4864 | 194,737,900 |
| 06 May 2023 | 7.8613 | 7.9321 | 7.6722 | 7.7978 | 7.7978 | 200,300,614 |
| 05 May 2023 | 8.0475 | 8.0366 | 7.8272 | 7.8613 | 7.8613 | 138,228,707 |
| 04 May 2023 | 7.9248 | 8.0939 | 7.8087 | 8.0473 | 8.0473 | 183,730,482 |
| 03 May 2023 | 8.0058 | 7.9775 | 7.8158 | 7.9249 | 7.9249 | 146,086,130 |
| 02 May 2023 | 8.2249 | 8.2505 | 7.8541 | 8.0061 | 8.0061 | 198,862,872 |
| 01 May 2023 | 8.4313 | 8.4742 | 8.1789 | 8.2282 | 8.2282 | 177,049,569 |
| 30 Apr 2023 | 8.3309 | 8.5520 | 8.2367 | 8.4313 | 8.4313 | 277,418,072 |
| 29 Apr 2023 | 8.1348 | 8.3443 | 8.0442 | 8.3309 | 8.3309 | 215,171,379 |
| 28 Apr 2023 | 7.9471 | 8.2628 | 7.9280 | 8.1349 | 8.1349 | 273,292,617 |
| 27 Apr 2023 | 8.0627 | 8.3973 | 7.6752 | 7.9464 | 7.9464 | 377,174,949 |
| 26 Apr 2023 | 7.8380 | 8.1159 | 7.7868 | 8.0631 | 8.0631 | 185,032,223 |
| 25 Apr 2023 | 7.8791 | 7.9801 | 7.7385 | 7.8383 | 7.8383 | 201,372,791 |
| 24 Apr 2023 | 7.9594 | 8.0366 | 7.7330 | 7.8795 | 7.8795 | 215,946,476 |
| 23 Apr 2023 | 7.8620 | 7.9769 | 7.8078 | 7.9591 | 7.9591 | 198,566,137 |
| 22 Apr 2023 | 8.2484 | 8.3473 | 7.6968 | 7.8619 | 7.8619 | 321,934,118 |
| 21 Apr 2023 | 8.5067 | 8.6366 | 8.1304 | 8.2484 | 8.2484 | 337,004,438 |
| 20 Apr 2023 | 9.2979 | 9.3491 | 8.3946 | 8.5083 | 8.5083 | 478,197,108 |
| 19 Apr 2023 | 9.1339 | 9.4088 | 9.0344 | 9.2993 | 9.2993 | 269,789,822 |
| 18 Apr 2023 | 9.4596 | 9.4779 | 9.0355 | 9.1329 | 9.1329 | 314,423,357 |
| 17 Apr 2023 | 9.4099 | 9.5127 | 9.2888 | 9.4597 | 9.4597 | 276,188,947 |
| 16 Apr 2023 | 9.2900 | 9.5799 | 9.0921 | 9.4108 | 9.4108 | 361,985,797 |
| 15 Apr 2023 | 8.9668 | 9.3153 | 8.9000 | 9.2900 | 9.2900 | 446,655,689 |
| 14 Apr 2023 | 8.9021 | 9.0212 | 8.8186 | 8.9666 | 8.9666 | 248,259,986 |
| 13 Apr 2023 | 9.1913 | 9.1973 | 8.7559 | 8.8951 | 8.8951 | 281,653,341 |
| 12 Apr 2023 | 9.2915 | 9.2917 | 8.9951 | 9.1914 | 9.1914 | 372,273,692 |
| 11 Apr 2023 | 8.6175 | 9.3732 | 8.5245 | 9.2914 | 9.2914 | 352,605,200 |
| 10 Apr 2023 | 8.6552 | 8.8124 | 8.4482 | 8.6175 | 8.6175 | 242,672,126 |
| 09 Apr 2023 | 8.6840 | 8.8389 | 8.6279 | 8.6553 | 8.6553 | 280,065,702 |
| 08 Apr 2023 | 8.3901 | 9.0046 | 8.2684 | 8.6861 | 8.6861 | 400,456,343 |
| 07 Apr 2023 | 8.4449 | 8.4467 | 8.2653 | 8.3910 | 8.3910 | 178,723,958 |
| 06 Apr 2023 | 8.3103 | 8.5953 | 8.2967 | 8.4452 | 8.4452 | 287,573,455 |
| 05 Apr 2023 | 8.2150 | 8.3882 | 8.1712 | 8.3107 | 8.3107 | 210,641,213 |
| 04 Apr 2023 | 8.3433 | 8.3599 | 8.0429 | 8.2153 | 8.2153 | 276,835,288 |
| 03 Apr 2023 | 8.6098 | 8.6594 | 8.1772 | 8.3439 | 8.3439 | 210,333,463 |
| 02 Apr 2023 | 8.5037 | 8.6667 | 8.3924 | 8.5666 | 8.5666 | 234,601,876 |
| 01 Apr 2023 | 8.2759 | 8.5482 | 8.1876 | 8.5051 | 8.5051 | 264,138,000 |
| 31 Mar 2023 | 8.5977 | 8.8024 | 8.1320 | 8.2742 | 8.2742 | 309,841,270 |
| 30 Mar 2023 | 8.2965 | 8.7246 | 8.2918 | 8.5963 | 8.5963 | 299,904,281 |
| 29 Mar 2023 | 8.0391 | 8.3685 | 7.8906 | 8.2984 | 8.2984 | 225,558,637 |
| 28 Mar 2023 | 8.5557 | 8.5714 | 7.8587 | 8.0400 | 8.0400 | 267,280,087 |
| 27 Mar 2023 | 8.0906 | 8.6255 | 8.0679 | 8.5568 | 8.5568 | 205,815,760 |
| 26 Mar 2023 | 8.3535 | 8.4529 | 7.9555 | 8.0888 | 8.0888 | 232,594,515 |
| 25 Mar 2023 | 8.8829 | 9.0309 | 8.2199 | 8.3541 | 8.3541 | 431,050,337 |
| 24 Mar 2023 | 8.4484 | 8.9295 | 8.3828 | 8.8828 | 8.8828 | 335,354,349 |
| 23 Mar 2023 | 8.9024 | 8.8668 | 8.0782 | 8.4525 | 8.4525 | 572,884,299 |
| 22 Mar 2023 | 8.5191 | 9.1027 | 8.4664 | 8.9053 | 8.9053 | 448,203,309 |
| 21 Mar 2023 | 9.3657 | 9.5842 | 8.5017 | 8.5147 | 8.5147 | 579,846,017 |
| 20 Mar 2023 | 8.7033 | 9.6501 | 8.7033 | 9.3667 | 9.3667 | 472,439,241 |
| 19 Mar 2023 | 9.4656 | 9.6428 | 8.6601 | 8.7026 | 8.7026 | 662,620,156 |
| 18 Mar 2023 | 8.7493 | 9.5728 | 8.5924 | 9.4627 | 9.4627 | 732,619,179 |
| 17 Mar 2023 | 8.4945 | 8.9104 | 8.3769 | 8.7477 | 8.7477 | 703,826,678 |
| 16 Mar 2023 | 10.1229 | 10.5059 | 8.1929 | 8.4911 | 8.4911 | 1,278,831,831 |
| 15 Mar 2023 | 9.6152 | 11.3451 | 9.2780 | 10.1172 | 10.1172 | 1,417,384,836 |
| 14 Mar 2023 | 8.6425 | 9.8689 | 8.6425 | 9.6139 | 9.6139 | 1,388,380,199 |
| 13 Mar 2023 | 7.5817 | 8.6613 | 7.4284 | 8.6387 | 8.6387 | 552,116,372 |
| 12 Mar 2023 | 8.0815 | 8.3540 | 7.1734 | 7.5826 | 7.5826 | 734,740,152 |
| 11 Mar 2023 | 8.3450 | 8.3747 | 7.7740 | 8.0810 | 8.0810 | 627,983,812 |
| 10 Mar 2023 | 8.7637 | 9.3181 | 8.0532 | 8.3373 | 8.3373 | 744,615,170 |
| 09 Mar 2023 | 8.7637 | 9.3267 | 8.0532 | 8.3373 | 8.3373 | 744,615,170 |
| 08 Mar 2023 | 9.0619 | 9.2415 | 8.5011 | 8.7633 | 8.7633 | 455,097,558 |
| 07 Mar 2023 | 9.0630 | 9.1719 | 8.8116 | 9.0607 | 9.0607 | 409,281,943 |
| 06 Mar 2023 | 9.0926 | 9.2530 | 8.9271 | 9.0621 | 9.0621 | 307,798,133 |
| 05 Mar 2023 | 8.7374 | 9.2446 | 8.7078 | 9.0935 | 9.0935 | 371,350,713 |
| 04 Mar 2023 | 9.2413 | 9.3299 | 8.4884 | 8.7379 | 8.7379 | 346,551,007 |
| 03 Mar 2023 | 10.2353 | 10.3106 | 9.0006 | 9.2418 | 9.2418 | 671,957,482 |
| 02 Mar 2023 | 10.7321 | 10.8235 | 9.9018 | 10.2312 | 10.2312 | 539,967,382 |
| 01 Mar 2023 | 9.6163 | 10.7671 | 9.5983 | 10.7308 | 10.7308 | 782,708,858 |
| 28 Feb 2023 | 10.1838 | 10.1889 | 9.4219 | 9.6161 | 9.6161 | 441,671,694 |
| 27 Feb 2023 | 10.2552 | 10.7597 | 9.9346 | 10.1843 | 10.1843 | 488,241,121 |
| 26 Feb 2023 | 9.9929 | 10.3682 | 9.8934 | 10.2571 | 10.2571 | 418,213,374 |
| *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.