What historical data is shown for FIL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Filecoin (FIL) Historical Data
FIL
Layer-1
Filecoin Historical Price Information — Daily FIL Open, High, Low, Close & Volume
$0.7812
-6.48% 1D
Recently Viewed
1H+0.92%
1D-6.48%
1W-7.40%
1M+16.16%
Filecoin (FIL) has 90 days of daily open, high, low and close on file. Over that window FIL ranged $0.6321 to $0.9520, closed at $0.7796 and is down 1.6% across the window.
Filecoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.9520
Window low
$0.6321
First → last
-1.57%
Latest close
$0.7796
vs live
+0.21%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FIL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.8165 | $0.8260 | $0.7596 | $0.7796 | -4.52% | $4.45M | $645.36M |
| Sep 15, 2026 | $0.9360 | $0.9362 | $0.8044 | $0.8165 | -12.77% | $5.76M | $675.91M |
| Sep 14, 2026 | $0.9520 | $1.0387 | $0.9320 | $0.9360 | -1.68% | $12.34M | $774.83M |
| Sep 13, 2026 | $0.8014 | $1.0325 | $0.8002 | $0.9520 | +18.79% | $11.87M | $788.08M |
| Sep 12, 2026 | $0.7859 | $0.8159 | $0.7855 | $0.8014 | +1.97% | $887,473 | $663.41M |
| Sep 11, 2026 | $0.7802 | $0.8277 | $0.7735 | $0.7859 | +0.73% | $2.27M | $650.58M |
| Sep 10, 2026 | $0.8201 | $0.8239 | $0.7773 | $0.7802 | -4.87% | $1.98M | $645.86M |
| Sep 9, 2026 | $0.8448 | $0.8556 | $0.8052 | $0.8201 | -2.92% | $2.24M | $678.89M |
| Sep 8, 2026 | $0.8369 | $0.8769 | $0.8340 | $0.8448 | +0.94% | $2.77M | $699.34M |
| Sep 7, 2026 | $0.8075 | $0.8817 | $0.7962 | $0.8369 | +3.64% | $4.95M | $692.80M |
| Sep 6, 2026 | $0.7871 | $0.8400 | $0.7783 | $0.8075 | +2.59% | $2.76M | $668.46M |
| Sep 5, 2026 | $0.7597 | $0.7986 | $0.7546 | $0.7871 | +3.61% | $1.85M | $651.57M |
| Sep 4, 2026 | $0.7926 | $0.7926 | $0.7398 | $0.7597 | -4.15% | $2.23M | $628.89M |
| Sep 3, 2026 | $0.7990 | $0.8344 | $0.7795 | $0.7926 | -0.80% | $3.18M | $656.12M |
| Sep 2, 2026 | $0.7793 | $0.8150 | $0.7596 | $0.7990 | +2.53% | $5.83M | $661.42M |
| Sep 1, 2026 | $0.6825 | $0.7989 | $0.6808 | $0.7793 | +14.18% | $6.14M | $645.11M |
| Aug 31, 2026 | $0.6600 | $0.6838 | $0.6564 | $0.6825 | +3.41% | $1.21M | $564.98M |
| Aug 30, 2026 | $0.6825 | $0.6948 | $0.6500 | $0.6600 | -3.30% | $1.24M | $546.36M |
| Aug 29, 2026 | $0.6863 | $0.6884 | $0.6768 | $0.6825 | -0.55% | $445,705 | $564.98M |
| Aug 28, 2026 | $0.7042 | $0.7203 | $0.6671 | $0.6863 | -2.54% | $2.58M | $568.13M |
| Aug 27, 2026 | $0.7161 | $0.7290 | $0.7030 | $0.7042 | -1.66% | $2.16M | $582.95M |
| Aug 26, 2026 | $0.7120 | $0.7248 | $0.6876 | $0.7161 | +0.58% | $1.42M | $592.80M |
| Aug 25, 2026 | $0.7538 | $0.7716 | $0.6983 | $0.7120 | -5.55% | $2.64M | $589.40M |
| Aug 24, 2026 | $0.7740 | $0.7740 | $0.7433 | $0.7538 | -2.61% | $1.62M | $624.01M |
| Aug 23, 2026 | $0.7617 | $0.7825 | $0.7319 | $0.7740 | +1.61% | $1.84M | $640.73M |
| Aug 22, 2026 | $0.8095 | $0.8593 | $0.7203 | $0.7617 | -5.90% | $5.42M | $630.55M |
| Aug 21, 2026 | $0.7355 | $0.8197 | $0.7345 | $0.8095 | +10.06% | $3.34M | $670.11M |
| Aug 20, 2026 | $0.6741 | $0.7720 | $0.6652 | $0.7355 | +9.11% | $4.52M | $608.86M |
| Aug 19, 2026 | $0.6321 | $0.6997 | $0.6253 | $0.6741 | +6.64% | $1.92M | $558.03M |
| Aug 18, 2026 | $0.6725 | $0.6732 | $0.6098 | $0.6321 | -6.01% | $2.57M | $523.26M |
| Aug 17, 2026 | $0.6670 | $0.6771 | $0.6607 | $0.6725 | +0.82% | $1.47M | $556.70M |
| Aug 16, 2026 | $0.6761 | $0.6853 | $0.6587 | $0.6670 | -1.35% | $694,921 | $552.15M |
| Aug 15, 2026 | $0.6806 | $0.6999 | $0.6745 | $0.6761 | -0.66% | $1.09M | $559.68M |
| Aug 14, 2026 | $0.6772 | $0.6815 | $0.6625 | $0.6806 | +0.50% | $762,065 | $563.41M |
| Aug 13, 2026 | $0.6700 | $0.6825 | $0.6645 | $0.6772 | +1.07% | $912,903 | $560.60M |
| Aug 12, 2026 | $0.7114 | $0.7133 | $0.6581 | $0.6700 | -5.82% | $1.66M | $554.63M |
| Aug 11, 2026 | $0.7030 | $0.7179 | $0.6882 | $0.7114 | +1.19% | $1.01M | $588.91M |
| Aug 10, 2026 | $0.7007 | $0.7088 | $0.6913 | $0.7030 | +0.33% | $981,424 | $581.95M |
| Aug 9, 2026 | $0.7104 | $0.7170 | $0.6982 | $0.7007 | -1.37% | $612,122 | $580.05M |
| Aug 8, 2026 | $0.6838 | $0.7269 | $0.6822 | $0.7104 | +3.89% | $1.17M | $588.08M |
| Aug 7, 2026 | $0.7041 | $0.7062 | $0.6705 | $0.6838 | -2.88% | $1.29M | $566.06M |
| Aug 6, 2026 | $0.7202 | $0.7379 | $0.6811 | $0.7041 | -2.24% | $2.95M | $582.86M |
| Aug 5, 2026 | $0.7189 | $0.7311 | $0.7055 | $0.7202 | +0.18% | $1.41M | $596.19M |
| Aug 4, 2026 | $0.7242 | $0.7286 | $0.7071 | $0.7189 | -0.73% | $886,877 | $595.11M |
| Aug 3, 2026 | $0.7188 | $0.7341 | $0.7052 | $0.7242 | +0.75% | $1.81M | $599.50M |
| Aug 2, 2026 | $0.7010 | $0.7257 | $0.7002 | $0.7188 | +2.54% | $1.32M | $595.03M |
| Aug 1, 2026 | $0.7154 | $0.7288 | $0.6906 | $0.7010 | -2.01% | $1.54M | $580.30M |
| Jul 31, 2026 | $0.7132 | $0.7273 | $0.7064 | $0.7154 | +0.31% | $1.57M | $592.22M |
| Jul 30, 2026 | $0.6786 | $0.7299 | $0.6754 | $0.7132 | +5.10% | $2.01M | $590.40M |
| Jul 29, 2026 | $0.7065 | $0.7118 | $0.6540 | $0.6786 | -3.95% | $2.96M | $561.75M |
| Jul 28, 2026 | $0.6948 | $0.7081 | $0.6854 | $0.7065 | +1.68% | $1.30M | $584.85M |
| Jul 27, 2026 | $0.7450 | $0.7563 | $0.6885 | $0.6948 | -6.74% | $2.65M | $575.16M |
| Jul 26, 2026 | $0.7365 | $0.7541 | $0.7322 | $0.7450 | +1.15% | $1.36M | $616.72M |
| Jul 25, 2026 | $0.7194 | $0.7415 | $0.7146 | $0.7365 | +2.38% | $721,707 | $609.68M |
| Jul 24, 2026 | $0.7281 | $0.7386 | $0.7108 | $0.7194 | -1.19% | $1.18M | $595.53M |
| Jul 23, 2026 | $0.7625 | $0.7654 | $0.7227 | $0.7281 | -4.51% | $1.48M | $602.73M |
| Jul 22, 2026 | $0.7694 | $0.7816 | $0.7580 | $0.7625 | -0.90% | $1.27M | $631.21M |
| Jul 21, 2026 | $0.7352 | $0.7837 | $0.7313 | $0.7694 | +4.65% | $1.87M | $636.92M |
| Jul 20, 2026 | $0.7199 | $0.7425 | $0.7021 | $0.7352 | +2.13% | $1.86M | $608.61M |
| Jul 19, 2026 | $0.7495 | $0.7547 | $0.7108 | $0.7199 | -3.95% | $1.28M | $595.94M |
| Jul 18, 2026 | $0.7648 | $0.7675 | $0.7400 | $0.7495 | -2.00% | $707,491 | $620.45M |
| Jul 17, 2026 | $0.7704 | $0.7794 | $0.7528 | $0.7648 | -0.73% | $1.93M | $633.11M |
| Jul 16, 2026 | $0.7894 | $0.7918 | $0.7644 | $0.7704 | -2.41% | $849,942 | $637.75M |
| Jul 15, 2026 | $0.7846 | $0.8062 | $0.7775 | $0.7894 | +0.61% | $1.16M | $653.48M |
| Jul 14, 2026 | $0.7495 | $0.7874 | $0.7490 | $0.7846 | +4.68% | $1.19M | $649.50M |
| Jul 13, 2026 | $0.7716 | $0.7865 | $0.7347 | $0.7495 | -2.86% | $1.41M | $620.45M |
| Jul 12, 2026 | $0.7709 | $0.7911 | $0.7663 | $0.7716 | +0.09% | $1.39M | $638.74M |
| Jul 11, 2026 | $0.7875 | $0.7987 | $0.7697 | $0.7709 | -2.11% | $631,021 | $638.16M |
| Jul 10, 2026 | $0.7807 | $0.8153 | $0.7749 | $0.7875 | +0.87% | $1.62M | $651.90M |
| Jul 9, 2026 | $0.7653 | $0.7996 | $0.7615 | $0.7807 | +2.01% | $1.18M | $646.27M |
| Jul 8, 2026 | $0.7733 | $0.7827 | $0.7435 | $0.7653 | -1.03% | $1.85M | $633.53M |
| Jul 7, 2026 | $0.7941 | $0.8017 | $0.7698 | $0.7733 | -2.62% | $942,619 | $640.15M |
| Jul 6, 2026 | $0.7999 | $0.8133 | $0.7596 | $0.7941 | -0.73% | $1.41M | $657.37M |
| Jul 5, 2026 | $0.7975 | $0.8066 | $0.7755 | $0.7999 | +0.30% | $1.21M | $662.17M |
| Jul 4, 2026 | $0.8067 | $0.8167 | $0.7904 | $0.7975 | -1.14% | $1.04M | $660.18M |
| Jul 3, 2026 | $0.7733 | $0.8148 | $0.7715 | $0.8067 | +4.32% | $1.48M | $667.80M |
| Jul 2, 2026 | $0.7362 | $0.7891 | $0.7327 | $0.7733 | +5.04% | $1.82M | $640.15M |
| Jul 1, 2026 | $0.7179 | $0.7550 | $0.7022 | $0.7362 | +2.55% | $1.53M | $609.44M |
| Jun 30, 2026 | $0.7327 | $0.7423 | $0.7045 | $0.7179 | -2.02% | $1.57M | $594.29M |
| Jun 29, 2026 | $0.7166 | $0.7473 | $0.7064 | $0.7327 | +2.25% | $2.06M | $606.54M |
| Jun 28, 2026 | $0.7278 | $0.7392 | $0.7018 | $0.7166 | -1.54% | $1.20M | $593.21M |
| Jun 27, 2026 | $0.7447 | $0.7552 | $0.7246 | $0.7278 | -2.27% | $1.17M | $602.48M |
| Jun 26, 2026 | $0.7366 | $0.7577 | $0.7017 | $0.7447 | +1.10% | $2.49M | $616.47M |
| Jun 25, 2026 | $0.7494 | $0.7730 | $0.6882 | $0.7366 | -1.71% | $2.41M | $609.77M |
| Jun 24, 2026 | $0.7882 | $0.7948 | $0.6986 | $0.7494 | -4.92% | $2.34M | $620.36M |
| Jun 23, 2026 | $0.7890 | $0.8051 | $0.7379 | $0.7882 | -0.10% | $2.06M | $652.48M |
| Jun 22, 2026 | $0.7824 | $0.8197 | $0.7800 | $0.7890 | +0.84% | $1.29M | $653.14M |
| Jun 21, 2026 | $0.7877 | $0.8261 | $0.7802 | $0.7824 | -0.67% | $1.71M | $647.68M |
| Jun 20, 2026 | $0.7920 | $0.7983 | $0.7746 | $0.7877 | -0.54% | $969,133 | $652.07M |
| Jun 19, 2026 | $0.7991 | $0.8072 | $0.7631 | $0.7920 | — | $1.46M | $655.63M |
Filecoin Historical Data FAQ
Window highs, lows, best/worst days and volume for FilecoinWhat is the all-time high for FIL?
Filecoin's record price is about $236.84. It currently trades at $0.7812, roughly 99.7% below that peak. The all-time low on record is $0.612413. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FIL market cap?
Filecoin has a market capitalisation of about $646.28M, on roughly $153.94M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FIL change over this window?
Across 90 daily candles, close-to-close moved down 1.57%.
What were FIL's high and low in this window?
In this sample, the highest trade print is about $1.0387 (Sep 14, 2026) and the lowest about $0.6098 (Aug 18, 2026).
What were FIL's best and worst days in this window?
Best close-to-close day was about +18.79% (Sep 13, 2026); worst was -12.77% (Sep 15, 2026).