Filecoin (FIL) — Historical Data
Daily price history, volume, and market capitalization
Diese Seite zeigt die tägliche Handelshistorie von Filecoin (FIL) der letzten 30 Tage: Eröffnung, Hoch, Tief, Schluss, Volumen und Kurswolumen für jeden UTC-Handelstag.
Heute wird Filecoin bei $1.06 gehandelt, mit einer 24-Stunden-Spanne von $1.06–$1.06 und $65.05M Volumen. Die Tabelle unten zeigt die Preisentwicklung Tag für Tag.
Open
$1.12
High
$1.06
Low
$1.06
Volume (24h)
$65.05M
Market Cap
$976.41M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $1.12 | $1.06 | $1.06 | $1.06 | $1.06 | -5.24% | $65.05M | — | — |
| Oct 18, 2026 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | -0.50% | $2.28M | $2.42M | $1.05M |
| Oct 17, 2026 | $1.16 | $1.22 | $1.04 | $1.13 | $1.06 | -7.83% | $157.39M | $176.12M | $72.33M |
| Oct 16, 2026 | $1.16 | $1.19 | $1.12 | $1.15 | $1.16 | -0.44% | $174.54M | $201.06M | $86.59M |
| Oct 15, 2026 | $1.09 | $1.20 | $1.00 | $1.10 | $1.16 | +6.15% | $208.44M | $225M | $99.87M |
| Oct 14, 2026 | $1.16 | $1.21 | $1.08 | $1.15 | $1.09 | -5.62% | $131.62M | $148.77M | $62.03M |
| Oct 13, 2026 | $1.10 | $1.20 | $1.07 | $1.14 | $1.16 | +5.48% | $172.77M | $198.69M | $85.68M |
| Oct 12, 2026 | $1.23 | $1.26 | $1.09 | $1.18 | $1.10 | -10.59% | $206.4M | $247.47M | $96.22M |
| Oct 11, 2026 | $1.12 | $1.28 | $1.07 | $1.17 | $1.23 | +9.79% | $175.56M | $204.63M | $85.65M |
| Oct 10, 2026 | $1.08 | $1.21 | $1.08 | $1.14 | $1.12 | +3.24% | $128.42M | $146.85M | $63.58M |
| Oct 9, 2026 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | +1.40% | $95.95M | $103.45M | $48.07M |
| Oct 8, 2026 | $1.05 | $1.10 | $0.98 | $1.04 | $1.07 | +1.49% | $197.48M | $207.33M | $95.74M |
| Oct 7, 2026 | $1.15 | $1.16 | $1.02 | $1.09 | $1.05 | -8.64% | $146.04M | $156.6M | $65.98M |
| Oct 6, 2026 | $1.18 | $1.21 | $1.14 | $1.18 | $1.15 | -2.66% | $143.94M | $168.46M | $69.36M |
| Oct 5, 2026 | $1.06 | $1.20 | $1.04 | $1.12 | $1.18 | +11.81% | $166.68M | $186.14M | $80.9M |
| Oct 4, 2026 | $1.07 | $1.07 | $1.04 | $1.06 | $1.06 | -0.68% | $39.81M | $42M | $18.76M |
| Oct 3, 2026 | $1.03 | $1.08 | $1.03 | $1.06 | $1.07 | +3.20% | $75.84M | $80.27M | $38.09M |
| Oct 2, 2026 | $1.02 | $1.06 | $0.98 | $1.02 | $1.03 | +1.30% | $109.31M | $112.22M | $52.71M |
| Oct 1, 2026 | $1.04 | $1.06 | $0.99 | $1.03 | $1.02 | -2.21% | $95.66M | $97.69M | $44.56M |
| Sep 30, 2026 | $1.06 | $1.09 | $1.02 | $1.06 | $1.04 | -1.46% | $95.15M | $100.79M | $43.87M |
| Sep 29, 2026 | $1.06 | $1.11 | $1.01 | $1.06 | $1.06 | -0.42% | $127.69M | $135.79M | $60.01M |
| Sep 28, 2026 | $1.14 | $1.15 | $1.02 | $1.08 | $1.06 | -6.81% | $159.63M | $170.38M | $70.6M |
| Sep 27, 2026 | $1.13 | $1.16 | $1.11 | $1.14 | $1.14 | +0.67% | $119.2M | $135.58M | $56.63M |
| Sep 26, 2026 | $1.05 | $1.23 | $1.03 | $1.13 | $1.13 | +7.92% | $233.98M | $266.31M | $115.2M |
| Sep 25, 2026 | $0.99 | $1.06 | $0.97 | $1.01 | $1.05 | +6.02% | $112.74M | $114.35M | $54.46M |
| Sep 24, 2026 | $0.94 | $1.02 | $0.93 | $0.97 | $0.99 | +5.82% | $140.71M | $137.67M | $68.67M |
| Sep 23, 2026 | $1.04 | $1.06 | $0.90 | $0.98 | $0.94 | -10.37% | $200.7M | $197.69M | $91.43M |
| Sep 22, 2026 | $0.98 | $1.06 | $0.97 | $1.01 | $1.04 | +5.96% | $160.43M | $161.02M | $78.43M |
| Sep 21, 2026 | $0.94 | $1.02 | $0.93 | $0.97 | $0.99 | +4.50% | $184.69M | $179.51M | $86.53M |
| Sep 20, 2026 | $0.96 | $0.98 | $0.91 | $0.94 | $0.94 | -1.92% | $171.19M | $161.76M | $79.23M |
| Sep 19, 2026 | $0.94 | $1.13 | $0.94 | $1.04 | $0.96 | +1.91% | $339.74M | $344.83M | $162.34M |
Filecoin Historical Data FAQ
Worauf basieren die historischen Filecoin-Preisdaten?expand_more
Tageskerzen (Eröffnung, Hoch, Tief, Schluss, Volumen) stammen aus Börsendaten und werden von CoinCryptoRank aggregiert. Die Tabelle zeigt die echte tägliche Handelshistorie von Filecoin.
Wie weit reicht die FIL-Historie zurück?expand_more
Die Tages-Tabelle deckt die letzten 30 Handelstage ab. Für tiefere Historie nutzen Sie die FIL-Funding-Seite und die Konverter, die auf dem Langzeit-Archiv von CoinCryptoRank basieren.
Wie war die 24-Stunden-Spanne von Filecoin?expand_more
In den letzten 24 Stunden wurde Filecoin zwischen $1.06 und $1.06 gehandelt, der aktuelle Preis liegt bei $1.06. Die Historientabelle zeigt die Entwicklung der Tagesspanne im letzten Monat.
In welcher Zeitzone sind die Tageskerzen?expand_more
Tageskerzen sind auf UTC ausgerichtet. Jede Zeile entspricht einem UTC-Kalendertag — konsistent, egal wo auf der Welt Sie sind.
Kann ich diese Daten für meine eigene Analyse nutzen?expand_more
Ja. Die Historientabelle ist kostenlos einsehbar, und die CoinCryptoRank-API bietet Entwicklern programmatischen Zugriff auf Marktdaten.
Filecoin Price & ChartsLive-Preis, Chart und MarktdatenFilecoin MarketsAlle Handelspaare und Börsen im VergleichFilecoin AnalyticsPreisverteilung, Volumen und KonzentrationFilecoin Historical DataTägliche Preishistorie und VolumenFilecoin ArbitrageSpread-Matrix zwischen BörsenFilecoin Trading SignalsBUY/SELL-Signale mit KonfidenzwertFilecoin Funding RatesFunding-Raten und APR im VergleichFilecoin NewsAktuelle Nachrichten und Analyse