Australia markets closed

Filecoin AUD (FIL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
8.3201-0.2503 (-2.92%)
As of 12:45PM UTC. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20248.28858.51638.25538.32018.3201266,238,368
19 May 20248.78858.92678.69208.73018.7301177,507,245
18 May 20248.60428.93178.53218.78848.7884244,053,933
17 May 20248.64008.80998.42858.60428.6042288,903,565
16 May 20248.07258.71867.97908.63998.6399277,355,434
15 May 20248.46938.50608.03958.07258.0725231,340,995
14 May 20248.49158.63078.14678.46938.4693232,368,551
13 May 20248.47318.59348.43158.49158.4915114,193,585
12 May 20248.49978.59158.39448.47298.4729141,635,559
11 May 20248.95739.02588.43018.49978.4997222,735,706
10 May 20248.67628.96238.65658.95738.9573186,073,492
09 May 20248.76508.83938.55458.67628.6762212,224,262
08 May 20249.10169.25808.76308.76508.7650241,482,832
07 May 20249.30989.67039.09109.10169.1016285,346,873
06 May 20249.16969.53919.01739.30989.3098208,992,387
05 May 20249.16249.39449.10869.16969.1696196,086,580
04 May 20249.03529.27748.87589.16259.1625217,520,274
03 May 20248.74939.16588.50439.03529.0352244,679,959
02 May 20248.68258.81288.08058.74938.7493379,955,155
01 May 20249.02789.13028.39808.68258.6825328,744,832
30 Apr 20249.01229.12068.75259.02789.0278244,274,245
29 Apr 20249.06549.36738.98459.01189.0118193,233,390
28 Apr 20249.18769.21298.68719.06549.0654249,090,681
27 Apr 20249.19159.33488.94269.18769.1876225,857,397
26 Apr 20249.31109.39288.99409.19159.1915258,192,621
25 Apr 20249.847710.03319.20879.31089.3108350,546,511
24 Apr 202410.189710.29429.77089.84779.8477246,922,253
23 Apr 202410.079510.44479.964110.189710.1897291,181,013
22 Apr 202410.368610.54239.912010.079510.0795282,396,229
21 Apr 20249.591210.43039.472910.368610.3686282,428,977
20 Apr 20249.33949.79128.69939.59129.5912456,498,152
19 Apr 20249.07579.40148.88109.33949.3394301,132,207
18 Apr 20249.47839.50478.77419.07529.0752362,230,173
17 Apr 20249.33279.56038.92489.47839.4783446,436,199
16 Apr 20249.519810.05858.86969.33279.3327631,057,256
15 Apr 20248.83289.62488.46359.51989.5198756,512,463
14 Apr 202410.202110.34797.76068.83288.83281,053,362,519
13 Apr 202412.311312.59288.759610.201910.2019956,884,158
12 Apr 202413.054013.174712.197312.311312.3113430,161,978
11 Apr 202413.056613.132712.604313.054013.0540452,630,764
10 Apr 202414.104914.127912.992013.056613.0566464,166,878
09 Apr 202413.445914.145713.180114.104914.1049382,098,068
08 Apr 202413.048613.506313.025513.445913.4459293,110,071
07 Apr 202412.766013.182212.696513.048613.0486229,637,936
06 Apr 202413.113113.125612.315012.766012.7660360,311,043
05 Apr 202412.841013.361112.483413.113113.1131384,321,089
04 Apr 202413.151313.499712.602812.841012.8410474,368,836
03 Apr 202414.475314.475513.042413.151313.1513617,969,927
02 Apr 202415.252415.931313.981514.475414.4754792,659,266
01 Apr 202414.483315.305414.441515.252415.2524295,653,054
31 Mar 202414.832415.253614.442414.483314.4833444,114,816
30 Mar 202414.276315.664614.171714.832414.8324841,415,501
29 Mar 202413.992514.366613.736414.276314.2763355,005,531
28 Mar 202414.452014.746213.639013.992513.9925586,395,808
27 Mar 202414.320014.872914.084614.452014.4520599,382,387
26 Mar 202413.686414.566713.565514.320014.3200548,105,082
25 Mar 202413.240613.777113.104113.686613.6866302,448,701
24 Mar 202413.357613.736913.072013.240613.2406369,111,440
23 Mar 202413.732714.213112.910613.357613.3576579,280,012
22 Mar 202413.084214.034913.006313.733313.7333699,990,334
21 Mar 202412.251113.269111.794113.084213.0842690,481,564
20 Mar 202413.534313.664612.038212.251112.2511751,113,427
19 Mar 202413.992114.581913.167713.534313.5343681,929,633
18 Mar 202413.461714.222612.709013.992313.9923646,463,837
17 Mar 202414.884315.051413.165513.461613.4616702,510,797
16 Mar 202415.974616.151013.745214.884314.88431,042,239,330
15 Mar 202416.058016.235015.105615.974615.9746867,088,260
14 Mar 202416.488416.906915.574416.058116.0581749,362,196
13 Mar 202416.897616.908815.398016.488416.4884852,966,905
12 Mar 202416.170817.200115.473216.897616.8976981,381,368
11 Mar 202416.670116.979115.617116.170416.1704713,051,553
10 Mar 202417.265417.769916.464316.670016.6700881,428,384
09 Mar 202415.033717.767114.842317.265417.26541,565,371,788
08 Mar 202415.338015.572014.534715.033915.0339797,547,988
07 Mar 202413.669115.556613.061515.338015.33801,054,428,765
06 Mar 202415.398416.130512.132913.668813.66881,708,857,307
05 Mar 202416.062816.558114.996415.396915.39691,403,602,401
04 Mar 202414.259016.641913.352816.067316.06731,811,883,494
03 Mar 202412.581414.515212.532314.260214.26021,377,579,166
02 Mar 202412.513213.020612.214212.582412.5824605,807,381
01 Mar 202411.881113.527711.628712.516712.51671,207,969,804
29 Feb 202411.705512.548710.987711.875411.87541,086,116,861
28 Feb 202412.467912.721811.547611.704911.7049666,004,996
27 Feb 202412.366512.685911.959712.467212.4672579,002,641
26 Feb 202412.351013.119812.166812.367612.3676744,256,778
25 Feb 202412.221612.517911.765012.350712.3507520,997,928
24 Feb 202412.283112.995511.988412.219412.21941,080,275,035
23 Feb 202411.043712.912910.831712.282112.28211,276,991,738
22 Feb 202411.797811.807310.470011.040811.0408881,575,465
21 Feb 202411.370512.164411.074011.798611.79861,872,226,373
20 Feb 20249.600611.88389.525811.372711.37271,221,662,554
19 Feb 20249.49519.83349.30329.60019.6001486,825,117
18 Feb 20248.87559.76548.74529.49289.4928698,668,358
17 Feb 20248.99129.18118.66758.87438.8743303,188,708
16 Feb 20248.60879.09758.60878.98968.9896342,219,439
15 Feb 20248.50828.74228.45438.60818.6081244,053,872
14 Feb 20248.36138.50228.31238.50828.5082266,660,116
13 Feb 20248.13468.39908.00018.36198.3619187,587,729
12 Feb 20248.21108.34408.09638.13418.1341142,355,002
11 Feb 20248.39658.42328.11718.21138.2113166,487,519
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...