Filecoin USD (FIL-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:25PM UTC. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 5.9990 | 6.2742 | 5.5520 | 6.2369 | 6.2369 | 284,864,352 |
| 18 abr 2024 | 5.8436 | 6.0487 | 5.7185 | 5.9990 | 5.9990 | 193,427,761 |
| 17 abr 2024 | 6.0779 | 6.0963 | 5.6242 | 5.8433 | 5.8433 | 233,231,026 |
| 16 abr 2024 | 6.0119 | 6.1195 | 5.7176 | 6.0779 | 6.0779 | 286,272,658 |
| 15 abr 2024 | 6.1638 | 6.5271 | 5.7136 | 6.0119 | 6.0119 | 406,509,525 |
| 14 abr 2024 | 5.7307 | 6.2314 | 5.4911 | 6.1638 | 6.1638 | 489,819,474 |
| 13 abr 2024 | 6.6191 | 6.7137 | 5.0351 | 5.7307 | 5.7307 | 683,421,615 |
| 12 abr 2024 | 8.0520 | 8.2200 | 5.6579 | 6.6190 | 6.6190 | 620,826,453 |
| 11 abr 2024 | 8.4948 | 8.5950 | 7.9764 | 8.0520 | 8.0520 | 281,341,019 |
| 10 abr 2024 | 8.6545 | 8.7066 | 8.2435 | 8.4948 | 8.4948 | 294,545,528 |
| 09 abr 2024 | 9.3165 | 9.3354 | 8.6129 | 8.6545 | 8.6545 | 307,669,129 |
| 08 abr 2024 | 8.8336 | 9.3444 | 8.6740 | 9.3165 | 9.3165 | 252,381,532 |
| 07 abr 2024 | 8.5872 | 8.8884 | 8.5719 | 8.8336 | 8.8336 | 192,565,854 |
| 06 abr 2024 | 8.4012 | 8.6751 | 8.3554 | 8.5872 | 8.5872 | 151,122,330 |
| 05 abr 2024 | 8.6385 | 8.6492 | 8.1100 | 8.4012 | 8.4012 | 237,116,938 |
| 04 abr 2024 | 8.4333 | 8.8309 | 8.2227 | 8.6385 | 8.6385 | 253,179,951 |
| 03 abr 2024 | 8.5654 | 8.7846 | 8.2709 | 8.4334 | 8.4334 | 311,542,431 |
| 02 abr 2024 | 9.3913 | 9.3914 | 8.4818 | 8.5654 | 8.5654 | 402,481,391 |
| 01 abr 2024 | 9.9654 | 10.4063 | 9.0647 | 9.3914 | 9.3914 | 514,262,327 |
| 31 mar 2024 | 9.4417 | 9.9781 | 9.4144 | 9.9654 | 9.9654 | 193,170,627 |
| 30 mar 2024 | 9.6694 | 9.9440 | 9.4150 | 9.4417 | 9.4417 | 289,518,374 |
| 29 mar 2024 | 9.3014 | 10.2249 | 9.2256 | 9.6694 | 9.6694 | 548,528,636 |
| 28 mar 2024 | 9.1282 | 9.3644 | 8.9752 | 9.3014 | 9.3014 | 231,296,263 |
| 27 mar 2024 | 9.4493 | 9.6120 | 8.9056 | 9.1282 | 9.1282 | 382,542,653 |
| 26 mar 2024 | 9.3625 | 9.7242 | 9.2037 | 9.4493 | 9.4493 | 391,898,683 |
| 25 mar 2024 | 8.9173 | 9.5251 | 8.8362 | 9.3625 | 9.3625 | 358,353,617 |
| 24 mar 2024 | 8.6275 | 8.9812 | 8.5386 | 8.9174 | 8.9174 | 197,059,119 |
| 23 mar 2024 | 8.7037 | 8.9508 | 8.5176 | 8.6275 | 8.6275 | 240,510,484 |
| 22 mar 2024 | 9.0251 | 9.2584 | 8.4124 | 8.7037 | 8.7037 | 377,454,885 |
| 21 mar 2024 | 8.6341 | 9.2843 | 8.5721 | 9.0255 | 9.0255 | 460,034,197 |
| 20 mar 2024 | 7.9942 | 8.7364 | 7.6990 | 8.6341 | 8.6341 | 455,636,793 |
| 19 mar 2024 | 8.8749 | 8.9605 | 7.8609 | 7.9942 | 7.9942 | 490,122,634 |
| 18 mar 2024 | 9.1755 | 9.5737 | 8.6301 | 8.8749 | 8.8749 | 447,163,747 |
| 17 mar 2024 | 8.8348 | 9.3324 | 8.3409 | 9.1756 | 9.1756 | 423,927,670 |
| 16 mar 2024 | 9.7685 | 9.8782 | 8.6405 | 8.8348 | 8.8348 | 461,055,849 |
| 15 mar 2024 | 10.5091 | 10.6081 | 9.0131 | 9.7685 | 9.7685 | 684,018,724 |
| 14 mar 2024 | 10.6426 | 10.7559 | 9.9351 | 10.5091 | 10.5091 | 570,423,156 |
| 13 mar 2024 | 10.8941 | 11.1701 | 10.3118 | 10.6427 | 10.6427 | 496,647,557 |
| 12 mar 2024 | 11.1768 | 11.1842 | 10.1597 | 10.8941 | 10.8941 | 563,563,887 |
| 11 mar 2024 | 10.7129 | 11.3595 | 10.2475 | 11.1768 | 11.1768 | 649,124,861 |
| 10 mar 2024 | 11.0754 | 11.2806 | 10.3391 | 10.7126 | 10.7126 | 472,385,689 |
| 09 mar 2024 | 11.4709 | 11.8060 | 10.9386 | 11.0753 | 11.0753 | 585,608,334 |
| 08 mar 2024 | 9.9544 | 11.8042 | 9.8565 | 11.4709 | 11.4709 | 1,040,010,489 |
| 07 mar 2024 | 10.0718 | 10.3101 | 9.6052 | 9.9545 | 9.9545 | 528,088,645 |
| 06 mar 2024 | 8.8899 | 10.2076 | 8.5049 | 10.0718 | 10.0718 | 692,395,783 |
| 05 mar 2024 | 10.0194 | 10.4888 | 7.8905 | 8.8898 | 8.8898 | 1,111,387,573 |
| 04 mar 2024 | 10.4849 | 10.8044 | 9.7715 | 10.0184 | 10.0184 | 913,288,732 |
| 03 mar 2024 | 9.3181 | 10.8589 | 8.7259 | 10.4879 | 10.4879 | 1,182,701,612 |
| 02 mar 2024 | 8.2218 | 9.4855 | 8.1897 | 9.3188 | 9.3188 | 900,231,443 |
| 01 mar 2024 | 8.1336 | 8.4649 | 7.9701 | 8.2225 | 8.2225 | 395,887,849 |
| 29 feb 2024 | 7.7162 | 8.7975 | 7.5760 | 8.1359 | 8.1359 | 785,180,137 |
| 28 feb 2024 | 7.6598 | 8.1490 | 7.1362 | 7.7125 | 7.7125 | 705,381,993 |
| 27 feb 2024 | 8.1532 | 8.3129 | 7.5566 | 7.6594 | 7.6594 | 435,819,227 |
| 26 feb 2024 | 8.1167 | 8.3143 | 7.8288 | 8.1527 | 8.1527 | 378,630,085 |
| 25 feb 2024 | 8.0961 | 8.5990 | 7.9753 | 8.1174 | 8.1174 | 488,487,601 |
| 24 feb 2024 | 8.0113 | 8.2055 | 7.7120 | 8.0959 | 8.0959 | 341,514,144 |
| 23 feb 2024 | 8.0563 | 8.5380 | 7.8638 | 8.0098 | 8.0098 | 708,120,292 |
| 22 feb 2024 | 7.2381 | 8.4667 | 7.0987 | 8.0557 | 8.0557 | 837,559,465 |
| 21 feb 2024 | 7.7314 | 7.7360 | 6.8477 | 7.2362 | 7.2362 | 577,789,021 |
| 20 feb 2024 | 7.4257 | 7.9829 | 7.2303 | 7.7320 | 7.7320 | 1,226,925,111 |
| 19 feb 2024 | 6.2758 | 7.7708 | 6.2305 | 7.4270 | 7.4270 | 797,819,922 |
| 18 feb 2024 | 6.2006 | 6.4216 | 6.0709 | 6.2755 | 6.2755 | 318,232,526 |
| 17 feb 2024 | 5.7960 | 6.3771 | 5.7110 | 6.1991 | 6.1991 | 456,255,634 |
| 16 feb 2024 | 5.8671 | 5.9852 | 5.6627 | 5.7953 | 5.7953 | 197,993,160 |
| 15 feb 2024 | 5.5947 | 5.9183 | 5.5947 | 5.8660 | 5.8660 | 223,309,994 |
| 14 feb 2024 | 5.4906 | 5.6609 | 5.4570 | 5.5943 | 5.5943 | 158,608,062 |
| 13 feb 2024 | 5.4587 | 5.5404 | 5.3693 | 5.4906 | 5.4906 | 172,084,859 |
| 12 feb 2024 | 5.3075 | 5.4937 | 5.2169 | 5.4592 | 5.4592 | 122,468,282 |
| 11 feb 2024 | 5.3577 | 5.4445 | 5.2763 | 5.3072 | 5.3072 | 92,881,975 |
| 10 feb 2024 | 5.4787 | 5.4961 | 5.2964 | 5.3579 | 5.3579 | 108,632,968 |
| 09 feb 2024 | 5.2237 | 5.5433 | 5.2220 | 5.4793 | 5.4793 | 174,454,473 |
| 08 feb 2024 | 5.1823 | 5.2647 | 5.1460 | 5.2232 | 5.2232 | 106,944,157 |
| 07 feb 2024 | 5.0691 | 5.1924 | 4.9806 | 5.1820 | 5.1820 | 101,892,881 |
| 06 feb 2024 | 4.9911 | 5.1379 | 4.9453 | 5.0694 | 5.0694 | 90,711,991 |
| 05 feb 2024 | 4.9278 | 5.0379 | 4.8693 | 4.9907 | 4.9907 | 88,615,707 |
| 04 feb 2024 | 5.0653 | 5.0653 | 4.9137 | 4.9277 | 4.9277 | 86,149,675 |
| 03 feb 2024 | 5.0444 | 5.3058 | 5.0368 | 5.0653 | 5.0653 | 148,968,098 |
| 02 feb 2024 | 4.9722 | 5.0741 | 4.9443 | 5.0440 | 5.0440 | 105,903,998 |
| 01 feb 2024 | 4.9601 | 4.9972 | 4.8545 | 4.9723 | 4.9723 | 108,225,175 |
| 31 ene 2024 | 5.1564 | 5.1697 | 4.9084 | 4.9604 | 4.9604 | 137,707,787 |
| 30 ene 2024 | 5.3346 | 5.3695 | 5.1446 | 5.1547 | 5.1547 | 135,692,837 |
| 29 ene 2024 | 5.1945 | 5.3625 | 5.1267 | 5.3346 | 5.3346 | 118,990,405 |
| 28 ene 2024 | 5.3334 | 5.4041 | 5.1424 | 5.1929 | 5.1929 | 112,028,945 |
| 27 ene 2024 | 5.1765 | 5.3952 | 5.1225 | 5.3335 | 5.3335 | 115,880,316 |
| 26 ene 2024 | 4.9662 | 5.2248 | 4.9138 | 5.1768 | 5.1768 | 139,710,615 |
| 25 ene 2024 | 5.0048 | 5.0283 | 4.8326 | 4.9667 | 4.9667 | 114,437,059 |
| 24 ene 2024 | 4.8911 | 5.0111 | 4.7980 | 5.0047 | 5.0047 | 157,518,986 |
| 23 ene 2024 | 5.0373 | 5.1287 | 4.6361 | 4.8911 | 4.8911 | 247,797,677 |
| 22 ene 2024 | 5.3669 | 5.3955 | 5.0214 | 5.0369 | 5.0369 | 217,185,011 |
| 21 ene 2024 | 5.5027 | 5.5527 | 5.3713 | 5.3713 | 5.3713 | 111,736,893 |
| 20 ene 2024 | 5.4689 | 5.5518 | 5.3969 | 5.5021 | 5.5021 | 118,864,980 |
| 19 ene 2024 | 5.6053 | 5.6266 | 5.1654 | 5.4689 | 5.4689 | 230,708,595 |
| 18 ene 2024 | 5.7867 | 5.9632 | 5.5010 | 5.6046 | 5.6046 | 260,705,200 |
| 17 ene 2024 | 5.8541 | 5.8946 | 5.6347 | 5.7865 | 5.7865 | 177,697,693 |
| 16 ene 2024 | 5.9234 | 5.9838 | 5.7460 | 5.8544 | 5.8544 | 175,275,939 |
| 15 ene 2024 | 5.8125 | 6.1296 | 5.8125 | 5.9249 | 5.9249 | 186,559,912 |
| 14 ene 2024 | 6.0298 | 6.2545 | 5.8061 | 5.8160 | 5.8160 | 244,264,490 |
| 13 ene 2024 | 5.9741 | 6.1463 | 5.7421 | 6.0297 | 6.0297 | 192,848,470 |
| 12 ene 2024 | 6.4621 | 6.4642 | 5.8462 | 5.9750 | 5.9750 | 350,162,794 |
| 11 ene 2024 | 5.9324 | 6.4978 | 5.9006 | 6.4621 | 6.4621 | 469,241,319 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.