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
$0.8480
-2.12% 1D
Recently Viewed
1H+0.18%
1D-2.12%
1W-7.24%
1M-19.98%
Filecoin (FIL) has 90 days of daily open, high, low and close on file. Over that window FIL ranged $0.6321 to $1.2286, closed at $0.8484 and is up 24.1% across the window.
Filecoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.2286
Window low
$0.6321
First → last
+24.07%
Latest close
$0.8484
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.8584 | $0.8604 | $0.8286 | $0.8484 | -1.16% | $611,834 | $715.52M |
| Nov 3, 2026 | $0.8745 | $0.8888 | $0.8569 | $0.8584 | -1.84% | $1.06M | $723.95M |
| Nov 2, 2026 | $0.8811 | $0.8834 | $0.8513 | $0.8745 | -0.75% | $896,878 | $737.53M |
| Nov 1, 2026 | $0.8722 | $0.8857 | $0.8640 | $0.8811 | +1.02% | $704,726 | $743.10M |
| Oct 31, 2026 | $0.8701 | $0.8892 | $0.8519 | $0.8722 | +0.24% | $586,379 | $735.59M |
| Oct 30, 2026 | $0.8264 | $0.8798 | $0.7710 | $0.8701 | +5.29% | $2.60M | $733.82M |
| Oct 29, 2026 | $0.9150 | $0.9254 | $0.8108 | $0.8264 | -9.68% | $3.79M | $696.97M |
| Oct 28, 2026 | $0.9079 | $0.9344 | $0.8785 | $0.9150 | +0.78% | $2.01M | $771.69M |
| Oct 27, 2026 | $0.9138 | $0.9172 | $0.8817 | $0.9079 | -0.65% | $1.42M | $765.70M |
| Oct 26, 2026 | $0.9256 | $0.9330 | $0.8951 | $0.9138 | -1.27% | $2.30M | $770.68M |
| Oct 25, 2026 | $0.9397 | $0.9434 | $0.9063 | $0.9256 | -1.50% | $1.23M | $780.63M |
| Oct 24, 2026 | $0.9603 | $0.9682 | $0.9111 | $0.9397 | -2.15% | $2.47M | $792.52M |
| Oct 23, 2026 | $0.9801 | $1.0002 | $0.9347 | $0.9603 | -2.02% | $2.08M | $809.89M |
| Oct 22, 2026 | $1.0538 | $1.0599 | $0.9479 | $0.9801 | -6.99% | $4.89M | $826.59M |
| Oct 21, 2026 | $1.0335 | $1.0928 | $1.0217 | $1.0538 | +1.96% | $3.45M | $888.75M |
| Oct 20, 2026 | $1.0194 | $1.069 | $0.9977 | $1.0335 | +1.38% | $3.07M | $871.63M |
| Oct 19, 2026 | $1.0419 | $1.066 | $1.0011 | $1.0194 | -2.16% | $3.54M | $859.74M |
| Oct 18, 2026 | $1.0654 | $1.0751 | $0.9934 | $1.0419 | -2.21% | $3.85M | $878.71M |
| Oct 17, 2026 | $1.1557 | $1.2229 | $1.0383 | $1.0654 | -7.81% | $5.95M | $898.53M |
| Oct 16, 2026 | $1.1606 | $1.1893 | $1.1176 | $1.1557 | -0.42% | $5.96M | $974.69M |
| Oct 15, 2026 | $1.0938 | $1.201 | $1.0024 | $1.1606 | +6.11% | $8.14M | $978.82M |
| Oct 14, 2026 | $1.1593 | $1.214 | $1.0787 | $1.0938 | -5.65% | $5.18M | $922.48M |
| Oct 13, 2026 | $1.0986 | $1.2036 | $1.0717 | $1.1593 | +5.53% | $6.13M | $977.72M |
| Oct 12, 2026 | $1.2286 | $1.2643 | $1.0949 | $1.0986 | -10.58% | $7.78M | $926.53M |
| Oct 11, 2026 | $1.1191 | $1.2789 | $1.0745 | $1.2286 | +9.78% | $7.61M | $1.04B |
| Oct 10, 2026 | $1.0845 | $1.21 | $1.08 | $1.1191 | +3.19% | $5.32M | $943.82M |
| Oct 9, 2026 | $1.0692 | $1.1004 | $1.0581 | $1.0845 | +1.43% | $2.65M | $914.64M |
| Oct 8, 2026 | $1.0535 | $1.1042 | $0.9862 | $1.0692 | +1.49% | $6.25M | $901.74M |
| Oct 7, 2026 | $1.1531 | $1.1612 | $1.019 | $1.0535 | -8.64% | $5.11M | $888.50M |
| Oct 6, 2026 | $1.1844 | $1.2108 | $1.1443 | $1.1531 | -2.64% | $4.80M | $972.50M |
| Oct 5, 2026 | $1.0598 | $1.2043 | $1.0439 | $1.1844 | +11.76% | $6.53M | $998.89M |
| Oct 4, 2026 | $1.0668 | $1.07 | $1.0431 | $1.0598 | -0.66% | $1.24M | $893.81M |
| Oct 3, 2026 | $1.0335 | $1.0841 | $1.0323 | $1.0668 | +3.22% | $2.47M | $899.71M |
| Oct 2, 2026 | $1.0204 | $1.06 | $0.9793 | $1.0335 | +1.28% | $3.47M | $871.63M |
| Oct 1, 2026 | $1.0435 | $1.0642 | $0.9914 | $1.0204 | -2.21% | $4.00M | $860.58M |
| Sep 30, 2026 | $1.0586 | $1.0912 | $1.0236 | $1.0435 | -1.43% | $4.74M | $880.06M |
| Sep 29, 2026 | $1.0633 | $1.1161 | $1.005 | $1.0586 | -0.44% | $5.09M | $892.80M |
| Sep 28, 2026 | $1.1408 | $1.1527 | $1.0169 | $1.0633 | -6.79% | $5.78M | $896.76M |
| Sep 27, 2026 | $1.1335 | $1.1598 | $1.1152 | $1.1408 | +0.64% | $4.04M | $962.12M |
| Sep 26, 2026 | $1.0502 | $1.2283 | $1.0314 | $1.1335 | +7.93% | $10.11M | $955.97M |
| Sep 25, 2026 | $0.9908 | $1.0599 | $0.9723 | $1.0502 | +6.00% | $4.43M | $885.71M |
| Sep 24, 2026 | $0.9362 | $1.0193 | $0.9267 | $0.9908 | +5.83% | $4.93M | $835.62M |
| Sep 23, 2026 | $1.044 | $1.065 | $0.9159 | $0.9362 | -10.33% | $8.08M | $789.57M |
| Sep 22, 2026 | $0.9860 | $1.0556 | $0.9734 | $1.044 | +5.88% | $8.74M | $880.48M |
| Sep 21, 2026 | $0.9429 | $1.0189 | $0.9369 | $0.9860 | +4.57% | $6.79M | $831.57M |
| Sep 20, 2026 | $0.9617 | $0.9777 | $0.9125 | $0.9429 | -1.95% | $5.21M | $795.22M |
| Sep 19, 2026 | $0.9431 | $1.134 | $0.9364 | $0.9617 | +1.97% | $13.05M | $811.07M |
| Sep 18, 2026 | $0.8409 | $0.9454 | $0.8327 | $0.9431 | +12.15% | $5.33M | $795.39M |
| Sep 17, 2026 | $0.8071 | $0.8487 | $0.7888 | $0.8409 | +4.19% | $3.49M | $709.19M |
| Sep 16, 2026 | $0.8165 | $0.8260 | $0.7596 | $0.8071 | -1.15% | $5.43M | $680.69M |
| Sep 15, 2026 | $0.9360 | $0.9362 | $0.8044 | $0.8165 | -12.77% | $5.76M | $688.62M |
| Sep 14, 2026 | $0.9520 | $1.0387 | $0.9320 | $0.9360 | -1.68% | $12.34M | $789.40M |
| Sep 13, 2026 | $0.8014 | $1.0325 | $0.8002 | $0.9520 | +18.79% | $11.87M | $802.89M |
| Sep 12, 2026 | $0.7859 | $0.8159 | $0.7855 | $0.8014 | +1.97% | $887,473 | $675.88M |
| Sep 11, 2026 | $0.7802 | $0.8277 | $0.7735 | $0.7859 | +0.73% | $2.27M | $662.81M |
| Sep 10, 2026 | $0.8201 | $0.8239 | $0.7773 | $0.7802 | -4.87% | $1.98M | $658.00M |
| Sep 9, 2026 | $0.8448 | $0.8556 | $0.8052 | $0.8201 | -2.92% | $2.24M | $691.65M |
| Sep 8, 2026 | $0.8369 | $0.8769 | $0.8340 | $0.8448 | +0.94% | $2.77M | $712.48M |
| Sep 7, 2026 | $0.8075 | $0.8817 | $0.7962 | $0.8369 | +3.64% | $4.95M | $705.82M |
| Sep 6, 2026 | $0.7871 | $0.8400 | $0.7783 | $0.8075 | +2.59% | $2.76M | $681.03M |
| Sep 5, 2026 | $0.7597 | $0.7986 | $0.7546 | $0.7871 | +3.61% | $1.85M | $663.82M |
| Sep 4, 2026 | $0.7926 | $0.7926 | $0.7398 | $0.7597 | -4.15% | $2.23M | $640.71M |
| Sep 3, 2026 | $0.7990 | $0.8344 | $0.7795 | $0.7926 | -0.80% | $3.18M | $668.46M |
| Sep 2, 2026 | $0.7793 | $0.8150 | $0.7596 | $0.7990 | +2.53% | $5.83M | $673.86M |
| Sep 1, 2026 | $0.6825 | $0.7989 | $0.6808 | $0.7793 | +14.18% | $6.14M | $657.24M |
| Aug 31, 2026 | $0.6600 | $0.6838 | $0.6564 | $0.6825 | +3.41% | $1.21M | $575.60M |
| Aug 30, 2026 | $0.6825 | $0.6948 | $0.6500 | $0.6600 | -3.30% | $1.24M | $556.63M |
| Aug 29, 2026 | $0.6863 | $0.6884 | $0.6768 | $0.6825 | -0.55% | $445,705 | $575.60M |
| Aug 28, 2026 | $0.7042 | $0.7203 | $0.6671 | $0.6863 | -2.54% | $2.58M | $578.81M |
| Aug 27, 2026 | $0.7161 | $0.7290 | $0.7030 | $0.7042 | -1.66% | $2.16M | $593.90M |
| Aug 26, 2026 | $0.7120 | $0.7248 | $0.6876 | $0.7161 | +0.58% | $1.42M | $603.94M |
| Aug 25, 2026 | $0.7538 | $0.7716 | $0.6983 | $0.7120 | -5.55% | $2.64M | $600.48M |
| Aug 24, 2026 | $0.7740 | $0.7740 | $0.7433 | $0.7538 | -2.61% | $1.62M | $635.74M |
| Aug 23, 2026 | $0.7617 | $0.7825 | $0.7319 | $0.7740 | +1.61% | $1.84M | $652.77M |
| Aug 22, 2026 | $0.8095 | $0.8593 | $0.7203 | $0.7617 | -5.90% | $5.42M | $642.40M |
| Aug 21, 2026 | $0.7355 | $0.8197 | $0.7345 | $0.8095 | +10.06% | $3.34M | $682.71M |
| Aug 20, 2026 | $0.6741 | $0.7720 | $0.6652 | $0.7355 | +9.11% | $4.52M | $620.30M |
| Aug 19, 2026 | $0.6321 | $0.6997 | $0.6253 | $0.6741 | +6.64% | $1.92M | $568.52M |
| Aug 18, 2026 | $0.6725 | $0.6732 | $0.6098 | $0.6321 | -6.01% | $2.57M | $533.10M |
| Aug 17, 2026 | $0.6670 | $0.6771 | $0.6607 | $0.6725 | +0.82% | $1.47M | $567.17M |
| Aug 16, 2026 | $0.6761 | $0.6853 | $0.6587 | $0.6670 | -1.35% | $694,921 | $562.53M |
| Aug 15, 2026 | $0.6806 | $0.6999 | $0.6745 | $0.6761 | -0.66% | $1.09M | $570.21M |
| Aug 14, 2026 | $0.6772 | $0.6815 | $0.6625 | $0.6806 | +0.50% | $762,065 | $574.00M |
| Aug 13, 2026 | $0.6700 | $0.6825 | $0.6645 | $0.6772 | +1.07% | $912,903 | $571.13M |
| Aug 12, 2026 | $0.7114 | $0.7133 | $0.6581 | $0.6700 | -5.82% | $1.66M | $565.06M |
| Aug 11, 2026 | $0.7030 | $0.7179 | $0.6882 | $0.7114 | +1.19% | $1.01M | $599.98M |
| Aug 10, 2026 | $0.7007 | $0.7088 | $0.6913 | $0.7030 | +0.33% | $981,424 | $592.89M |
| Aug 9, 2026 | $0.7104 | $0.7170 | $0.6982 | $0.7007 | -1.37% | $612,122 | $590.95M |
| Aug 8, 2026 | $0.6838 | $0.7269 | $0.6822 | $0.7104 | +3.89% | $1.17M | $599.13M |
| Aug 7, 2026 | $0.7041 | $0.7062 | $0.6705 | $0.6838 | — | $1.29M | $576.70M |
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 $0.8480, roughly 99.6% 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 $715.58M, on roughly $81.79M 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 up 24.07%.
What were FIL's high and low in this window?
In this sample, the highest trade print is about $1.2789 (Oct 11, 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).