Filecoin FIL

монета собственной сети

Ранг 91 по капитализации

0.8241 $+3.69 %за 24 ч

Binance · FILUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	0.8060	—	—
2026-09-15	—	—	—	0.8147	—	—
2026-09-14	—	—	—	0.9233	—	—
2026-09-13	—	—	—	0.9754	—	—
2026-09-12	—	—	—	0.8056	—	—
2026-09-11	—	—	—	0.7878	—	—
2026-09-10	—	—	—	0.7877	—	—
2026-09-09	—	—	—	0.8196	—	—
2026-09-08	—	—	—	0.8509	—	—
2026-09-07	0.8074	0.8821	0.7961	0.8369	+3.65 %	19.4 M $
2026-09-06	0.7872	0.8409	0.7747	0.8075	+2.58 %	11.4 M $
2026-09-05	0.7597	0.7992	0.7547	0.7871	+3.61 %	7.90 M $
2026-09-04	0.7925	0.7925	0.7378	0.7598	−4.13 %	9.32 M $
2026-09-03	0.7990	0.8349	0.7795	0.7925	−0.81 %	13.3 M $
2026-09-02	0.7794	0.8151	0.7590	0.7990	+2.51 %	24.8 M $
2026-09-01	0.6823	0.7985	0.6807	0.7794	+14.23 %	27.1 M $
2026-08-31	0.6600	0.6838	0.6561	0.6825	+3.41 %	5.59 M $
2026-08-30	0.6825	0.6948	0.6482	0.6600	−3.30 %	6.05 M $
2026-08-29	0.6862	0.6884	0.6769	0.6825	−0.54 %	2.20 M $
2026-08-28	0.7044	0.7206	0.6668	0.6863	−2.57 %	11.8 M $
2026-08-27	0.7161	0.7291	0.7025	0.7043	−1.65 %	10.1 M $
2026-08-26	0.7121	0.7249	0.6868	0.7161	+0.56 %	6.74 M $
2026-08-25	0.7539	0.7717	0.6976	0.7120	−5.56 %	11.1 M $
2026-08-24	0.7739	0.7739	0.7424	0.7539	−2.58 %	6.86 M $
2026-08-23	0.7616	0.7841	0.7310	0.7739	+1.62 %	8.02 M $
2026-08-22	0.8097	0.8595	0.7179	0.7617	−5.93 %	21.7 M $
2026-08-21	0.7357	0.8200	0.7345	0.8096	+10.04 %	14.1 M $
2026-08-20	0.6740	0.7718	0.6633	0.7355	+9.12 %	21.8 M $
2026-08-19	0.6322	0.6998	0.6251	0.6741	+6.63 %	9.91 M $
2026-08-18	0.6725	0.6731	0.6095	0.6320	−6.02 %	13.5 M $
2026-08-17	0.6670	0.6772	0.6595	0.6725	+0.82 %	7.10 M $
2026-08-16	0.6761	0.6854	0.6583	0.6670	−1.35 %	3.31 M $
2026-08-15	0.6810	0.7005	0.6735	0.6762	−0.70 %	5.35 M $
2026-08-14	0.6775	0.6818	0.6620	0.6809	+0.50 %	3.87 M $
2026-08-13	0.6698	0.6825	0.6643	0.6774	+1.13 %	4.82 M $
2026-08-12	0.7114	0.7132	0.6580	0.6699	−5.83 %	7.98 M $
2026-08-11	0.7028	0.7179	0.6876	0.7114	+1.22 %	4.86 M $
2026-08-10	0.7006	0.7092	0.6909	0.7029	+0.33 %	4.67 M $
2026-08-09	0.7104	0.7170	0.6979	0.7007	−1.37 %	2.92 M $
2026-08-08	0.6838	0.7269	0.6821	0.7103	+3.88 %	5.32 M $
2026-08-07	0.7040	0.7062	0.6694	0.6839	−2.86 %	6.22 M $
2026-08-06	0.7203	0.7389	0.6791	0.7041	−2.25 %	14.0 M $
2026-08-05	0.7189	0.7312	0.7045	0.7203	+0.19 %	6.09 M $
2026-08-04	0.7241	0.7288	0.7068	0.7190	−0.70 %	3.81 M $
2026-08-03	0.7188	0.7345	0.7052	0.7242	+0.75 %	8.39 M $
2026-08-02	0.7010	0.7259	0.7003	0.7190	+2.57 %	6.03 M $
2026-08-01	0.7155	0.7289	0.6904	0.7009	−2.04 %	7.19 M $
2026-07-31	0.7134	0.7274	0.7064	0.7154	+0.28 %	7.45 M $
2026-07-30	0.6788	0.7298	0.6754	0.7133	+5.08 %	9.53 M $
2026-07-29	0.7066	0.7119	0.6538	0.6787	−3.95 %	14.1 M $
2026-07-28	0.6947	0.7081	0.6846	0.7066	+1.71 %	6.23 M $
2026-07-27	0.7451	0.7564	0.6882	0.6946	−6.78 %	12.3 M $
2026-07-26	0.7363	0.7537	0.7323	0.7451	+1.20 %	6.16 M $
2026-07-25	0.7197	0.7416	0.7148	0.7363	+2.31 %	3.30 M $
2026-07-24	0.7282	0.7390	0.7107	0.7196	−1.18 %	5.24 M $
2026-07-23	0.7623	0.7653	0.7227	0.7282	−4.47 %	6.62 M $
2026-07-22	0.7690	0.7810	0.7573	0.7624	−0.86 %	5.52 M $
2026-07-21	0.7350	0.7840	0.7310	0.7690	+4.63 %	8.43 M $
2026-07-20	0.7200	0.7430	0.7010	0.7350	+2.08 %	8.49 M $
2026-07-19	0.7500	0.7550	0.7100	0.7200	−4.00 %	5.70 M $