The Independent News and Data Provider

Filecoin Price in US dollar Today: 8.6600

US dollar price of Filecoin

1 Filecoin = 8.6600 USD
Percentage change: +2.88%
0.5 Filecoin = 4.3300 USD
0.25 Filecoin = 2.1650 USD
0.10 Filecoin = 0.8660 USD
0.05 Filecoin = 0.4330 USD
Today's High: 8.7900 USD
Today's Low: 8.2300 USD
Market Capitalisation: 2,251,096,783 USD
Volume: 7,474,876.00 USD
Supply:

Exchange Rate History for FILECOIN To USD: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 35.4700

High: 34.9500

Low: 34.5700

Close: 34.6900

2

Open: 35.8600

High: 35.7900

Low: 35.4300

Close: 35.4400

3

Open: 35.1700

High: 35.5600

Low: 35.2700

Close: 35.2100

4

Open: 37.3900

High: 37.6900

Low: 34.8000

Close: 35.0400

5

Open: 37.1000

High: 37.2500

Low: 37.2900

Close: 37.3100

6

Open: 32.7000

High: 32.8400

Low: 32.1900

Close: 32.7300

7

Open: 30.7400

High: 31.5200

Low: 30.6400

Close: 30.3900

8

Open: 30.9200

High: 31.5400

Low: 31.3800

Close: 31.8800

9

Open: 29.9400

High: 30.2200

Low: 29.7200

Close: 30.1400

10

Open: 27.7200

High: 29.0900

Low: 29.5400

Close: 29.8600

11

Open: 28.2000

High: 28.7300

Low: 28.0500

Close: 28.2000

12

Open: 30.3500

High: 30.4300

Low: 28.7900

Close: 28.6500

13

Open: 29.3600

High: 30.4500

Low: 30.3000

Close: 30.2900

14

Open: 29.4600

High: 29.4200

Low: 28.3900

Close: 29.2500

15

Open: 30.1900

High: 30.1400

Low: 29.7700

Close: 30.0100

16

Open: 31.2700

High: 30.2600

Low: 29.9800

Close: 30.0600

17

Open: 29.2000

High: 29.5400

Low: 29.5400

Close: 29.5600

18

Open: 27.9700

High: 28.1600

Low: 28.1100

Close: 29.0500

19

Open: 27.9800

High: 28.3800

Low: 27.3600

Close: 27.7100

20

Open: 28.4600

High: 28.6100

Low: 27.9900

Close: 28.0800

21

Open: 24.8500

High: 25.2200

Low: 25.1500

Close: 25.1000

22

Open: 19.0800

High: 19.7400

Low: 17.5700

Close: 21.1300

23

Open: 19.2800

High: 19.7500

Low: 19.7700

Close: 19.3100

24

Open: 18.0000

High: 17.4300

Low: 17.0300

Close: 18.6000

25

Open: 18.2100

High: 18.2000

Low: 18.0000

Close: 17.8900

26

Open: 19.1500

High: 19.3700

Low: 18.3600

Close: 18.3300

27

Open: 19.5700

High: 19.9300

Low: 18.5800

Close: 18.4500

28

Open: 19.2100

High: 19.0900

Low: 18.7800

Close: 19.1700

29

Open: 20.1700

High: 20.6100

Low: 20.1400

Close: 19.7900

30

Open: 20.3300

High: 20.6200

Low: 20.6100

Close: 20.6800

31

Open: 20.5200

High: 19.9200

Low: 19.3400

Close: 19.2100

February - 2022

SunMonTueWedThuFriSat
1

Open: 20.9700

High: 21.1100

Low: 20.9400

Close: 21.2200

2

Open: 20.8400

High: 21.3300

Low: 20.7200

Close: 20.6800

3

Open: 20.4200

High: 20.1800

Low: 19.8500

Close: 20.1800

4

Open: 21.1300

High: 21.0000

Low: 20.5700

Close: 20.6100

5

Open: 22.6700

High: 22.6900

Low: 22.0700

Close: 22.2600

6

Open: 21.9000

High: 22.1500

Low: 22.0800

Close: 22.2000

7

Open: 23.6400

High: 23.7900

Low: 22.7500

Close: 22.9900

8

Open: 23.6400

High: 24.9900

Low: 24.5600

Close: 25.4400

9

Open: 24.2100

High: 24.3300

Low: 23.6300

Close: 24.0800

10

Open: 23.9200

High: 24.6200

Low: 24.0300

Close: 23.8400

11

Open: 23.0700

High: 23.3800

Low: 22.8300

Close: 23.1400

12

Open: 20.7200

High: 20.8800

Low: 20.7000

Close: 20.7500

13

Open: 21.0900

High: 21.0900

Low: 20.8100

Close: 20.8900

14

Open: 20.5900

High: 20.6400

Low: 20.1900

Close: 20.2200

15

Open: 21.8000

High: 21.8700

Low: 21.2300

Close: 21.1700

16

Open: 22.3500

High: 22.5900

Low: 22.1200

Close: 22.0000

17

Open: 22.3500

High: 22.4800

Low: 22.3900

Close: 22.6800

18

Open: 20.4800

High: 20.8400

Low: 21.0800

Close: 21.0400

19

Open: 20.6200

High: 20.5700

Low: 20.6400

Close: 21.2100

20

Open: 19.7500

High: 19.9700

Low: 19.8000

Close: 19.7700

21

Open: 19.8500

High: 19.9400

Low: 19.9200

Close: 20.3700

22

Open: 19.0600

High: 19.0600

Low: 18.4700

Close: 18.5800

23

Open: 19.1600

High: 19.5500

Low: 19.2100

Close: 19.0300

24

Open: 17.6200

High: 17.4000

Low: 17.0600

Close: 17.0100

25

Open: 18.8300

High: 18.8900

Low: 18.2700

Close: 18.4900

26

Open: 19.2800

High: 19.2400

Low: 18.7200

Close: 18.9200

27

Open: 20.9700

High: 20.1700

Low: 19.6700

Close: 19.2000

28

Open: 21.2800

High: 20.7200

Low: 20.3600

Close: 20.5400

March - 2022

SunMonTueWedThuFriSat
1

Open: 21.1100

High: 21.6700

Low: 21.2000

Close: 21.4800

2

Open: 21.0000

High: 21.5400

Low: 20.7200

Close: 20.9700

3

Open: 20.0000

High: 20.5300

Low: 20.1200

Close: 20.4100

4

Open: 19.5000

High: 19.8500

Low: 19.3100

Close: 19.3300

5

Open: 18.9500

High: 19.0200

Low: 18.9700

Close: 18.8300

6

Open: 18.7800

High: 18.8900

Low: 18.6600

Close: 18.8900

7

Open: 18.7700

High: 18.4900

Low: 18.0000

Close: 18.1300

8

Open: 17.9700

High: 18.1700

Low: 17.9100

Close: 17.7900

9

Open: 19.1200

High: 18.7100

Low: 18.7300

Close: 18.6400

10

Open: 17.7600

High: 17.9300

Low: 17.7000

Close: 17.6900

11

Open: 17.6400

High: 17.9300

Low: 17.6400

Close: 17.6700

12

Open: 17.8600

High: 18.1000

Low: 18.1500

Close: 18.4000

13

Open: 17.7400

High: 17.8000

Low: 17.7800

Close: 17.9400

14

Open: 17.2600

High: 17.3800

Low: 17.4900

Close: 17.4400

15

Open: 16.8000

High: 16.8300

Low: 16.5900

Close: 17.1200

16

Open: 17.0500

High: 17.1100

Low: 16.9600

Close: 17.0300

17

Open: 17.5600

High: 17.6600

Low: 17.4600

Close: 17.4400

18

Open: 17.4000

High: 17.2700

Low: 17.1600

Close: 17.3400

19

Open: 18.1100

High: 18.1100

Low: 17.9700

Close: 17.9000

20

Open: 17.6600

High: 17.8600

Low: 17.9300

Close: 18.1300

21

Open: 17.8700

High: 17.7900

Low: 17.6800

Close: 17.6300

22

Open: 18.4300

High: 18.5200

Low: 18.1700

Close: 18.1100

23

Open: 19.2400

High: 19.2900

Low: 18.9300

Close: 19.0300

24

Open: 19.4200

High: 19.4200

Low: 19.3500

Close: 19.2300

25

Open: 19.2300

High: 19.4900

Low: 19.2300

Close: 19.4500

26

Open: 18.8900

High: 18.8900

Low: 18.8800

Close: 18.9000

27

Open: 20.0600

High: 19.3700

Low: 19.3400

Close: 19.4200

28

Open: 25.5400

High: 25.4100

Low: 24.5100

Close: 24.6600

29

Open: 26.5800

High: 27.7200

Low: 25.6400

Close: 26.0200

30

Open: 25.7600

High: 26.0700

Low: 26.0000

Close: 25.9700

31

Open: 24.7500

High: 26.1900

Low: 25.9200

Close: 26.3000

April - 2022

SunMonTueWedThuFriSat
1

Open: 24.8100

High: 24.4500

Low: 23.6800

Close: 23.4500

2

Open: 24.5200

High: 25.6400

Low: 25.5100

Close: 25.5700

3

Open: 25.4000

High: 25.5900

Low: 24.4500

Close: 24.8000

4

Open: 24.2800

High: 25.4100

Low: 25.0500

Close: 25.3600

5

Open: 25.6100

High: 26.1700

Low: 25.8100

Close: 25.8400

6

Open: 23.3300

High: 24.0700

Low: 24.2100

Close: 24.6900

7

Open: 22.1200

High: 22.5600

Low: 22.1200

Close: 22.3100

8

Open: 22.5200

High: 22.5300

Low: 22.6100

Close: 22.7300

9

Open: 21.3100

High: 21.6000

Low: 21.5200

Close: 21.5800

10

Open: 21.3900

High: 21.4600

Low: 21.3400

Close: 21.6500

11

Open: 19.0000

High: 19.3300

Low: 19.3600

Close: 20.5500

12

Open: 19.2300

High: 19.5800

Low: 18.9700

Close: 18.8600

13

Open: 19.4400

High: 19.2900

Low: 18.9500

Close: 19.2700

14

Open: 18.8900

High: 19.4900

Low: 19.1600

Close: 19.3900

15

Open: 19.0300

High: 18.9900

Low: 18.9400

Close: 18.8400

16

Open: 19.0100

High: 19.1100

Low: 19.0400

Close: 19.0700

17

Open: 21.1500

High: 21.1500

Low: 21.0100

Close: 21.1300

18

Open: 18.9800

High: 19.2800

Low: 18.8300

Close: 19.0200

19

Open: 20.0800

High: 20.1200

Low: 19.5000

Close: 19.5500

20

Open: 19.6400

High: 20.5300

Low: 20.2000

Close: 20.2700

21

Open: 19.8000

High: 20.0500

Low: 19.7600

Close: 19.7200

22

Open: 19.2600

High: 19.0000

Low: 18.8700

Close: 19.0800

23

Open: 19.3500

High: 19.3800

Low: 19.0800

Close: 19.0200

24

Open: 19.1400

High: 19.2000

Low: 19.0000

Close: 19.0600

25

Open: 18.1500

High: 18.1200

Low: 17.6800

Close: 18.0300

26

Open: 17.8300

High: 18.5400

Low: 18.4700

Close: 18.5100

27

Open: 17.6900

High: 17.8600

Low: 17.7200

Close: 17.8700

28

Open: 17.7700

High: 17.9300

Low: 17.7600

Close: 17.8200

29

Open: 17.4600

High: 17.6100

Low: 17.3400

Close: 17.8900

30

Open: 17.6400

High: 17.8100

Low: 17.3100

Close: 17.3300

May - 2022

SunMonTueWedThuFriSat
1

Open: 15.5400

High: 14.8900

Low: 14.8500

Close: 14.8900

2

Open: 14.8200

High: 14.9400

Low: 14.8100

Close: 15.1800

3

Open: 14.8100

High: 14.9000

Low: 14.7900

Close: 14.8500

4

Open: 14.8200

High: 14.9900

Low: 14.8200

Close: 14.8000

5

Open: 13.8600

High: 15.3000

Low: 15.2800

Close: 15.4400

6

Open: 13.8200

High: 13.7100

Low: 13.6600

Close: 13.8600

7

Open: 13.8600

High: 13.8600

Low: 13.7200

Close: 13.6500

8

Open: 13.3500

High: 13.3000

Low: 13.1500

Close: 13.2000

9

Open: 12.0600

High: 12.3700

Low: 12.1900

Close: 12.8000

10

Open: 11.6900

High: 12.1300

Low: 11.6900

Close: 12.2800

11

Open: 9.3700

High: 10.4200

Low: 10.2800

Close: 10.4100

12

Open: 8.0500

High: 8.0700

Low: 7.5300

Close: 7.0600

13

Open: 9.1200

High: 9.3900

Low: 8.6500

Close: 8.7000

14

Open: 8.1300

High: 8.3900

Low: 8.4000

Close: 8.8000

15

Open: 8.6800

High: 8.9200

Low: 8.6800

Close: 8.7500

16

Open: 8.3800

High: 8.4900

Low: 8.4000

Close: 8.3900

17

Open: 8.5700

High: 8.8100

Low: 8.6100

Close: 8.7100

18

Open: 7.7500

High: 8.2900

Low: 8.2900

Close: 8.2800

19

Open: 8.1500

High: 8.0600

Low: 7.7300

Close: 7.8100

20

Open: 7.8800

High: 8.0100

Low: 8.1700

Close: 8.1300

21

Open: 8.1600

High: 8.0300

Low: 7.9900

Close: 7.9700

22

Open: 8.3000

High: 8.4100

Low: 8.1700

Close: 8.1500

23

Open: 9.3000

High: 8.5400

Low: 8.4600

Close: 8.5100

24

Open: 8.4100

High: 8.3700

Low: 8.3800

Close: 8.3100

25

Open: 8.2400

High: 8.2900

Low: 8.2200

Close: 8.3500

26

Open: 7.7800

High: 7.8100

Low: 7.6800

Close: 7.8800

27

Open: 7.4900

High: 7.6800

Low: 7.4100

Close: 7.4900

28

Open: 7.5300

High: 7.4300

Low: 7.3200

Close: 7.4000

29

Open: 7.5300

High: 7.7000

Low: 7.4100

Close: 7.4200

30

Open: 7.9200

High: 7.9600

Low: 7.9100

Close: 8.0800

31

Open: 8.0900

High: 8.1800

Low: 8.0600

Close: 8.0800

June - 2022

SunMonTueWedThuFriSat
1

Open: 7.7500

High: 8.0800

Low: 7.9300

Close: 7.9400

2

Open: 7.5800

High: 7.5400

Low: 7.4400

Close: 7.4500

3

Open: 7.3300

High: 7.4100

Low: 7.4000

Close: 7.5600

4

Open: 7.4000

High: 7.4100

Low: 7.3800

Close: 7.4300

5

Open: 7.4500

High: 7.3900

Low: 7.3200

Close: 7.3900

6

Open: 7.6100

High: 7.7200

Low: 7.7500

Close: 7.7600

7

Open: 7.2500

High: 7.3200

Low: 7.2300

Close: 7.2100

8

Open: 7.3200

High: 7.3500

Low: 7.3100

Close: 7.2900

9

Open: 7.2300

High: 7.2300

Low: 7.2300

Close: 7.2200

10

Open: 6.9500

High: 7.1400

Low: 7.0900

Close: 7.1600

11

Open: 6.1200

High: 6.4700

Low: 6.6900

Close: 6.8600

12

Open: 6.1000

High: 6.0700

Low: 5.8200

Close: 5.7900

13

Open: 5.3400

High: 5.3100

Low: 5.2500

Close: 5.4800

14

Open: 5.6000

High: 5.5300

Low: 5.4600

Close: 5.6400

15

Open: 5.3700

High: 5.4200

Low: 5.1300

Close: 5.2500

16

Open: 5.4500

High: 5.4800

Low: 5.3700

Close: 5.6200

17

Open: 5.3700

High: 5.4400

Low: 5.3900

Close: 5.4400

18

Open: 5.1100

High: 5.1700

Low: 5.0600

Close: 5.1900

19

Open: 5.3400

High: 5.3400

Low: 5.0700

Close: 5.0900

20

Open: 5.5600

High: 5.6400

Low: 5.3800

Close: 5.4000

21

Open: 5.7900

High: 5.8200

Low: 5.6400

Close: 5.7200

22

Open: 5.6000

High: 5.7300

Low: 5.4900

Close: 5.5800

23

Open: 5.6500

High: 5.7800

Low: 5.7300

Close: 5.8600

24

Open: 5.9600

High: 6.0500

Low: 5.8300

Close: 5.7700

25

Open: 5.9200

High: 6.1300

Low: 6.2000

Close: 6.2000

26

Open: 6.1200

High: 6.2500

Low: 6.1000

Close: 6.1600

27

Open: 5.8100

High: 5.9900

Low: 6.0300

Close: 5.9800

28

Open: 5.6600

High: 5.8700

Low: 5.7700

Close: 5.7700

29

Open: 5.4900

High: 5.5000

Low: 5.4800

Close: 5.4200

30

Open: 5.2200

High: 5.2400

Low: 5.1500

Close: 5.2300

July - 2022

SunMonTueWedThuFriSat
1

Open: 5.3100

High: 5.3800

Low: 5.3000

Close: 5.3100

2

Open: 5.3200

High: 5.3400

Low: 5.2600

Close: 5.2800

3

Open: 5.2300

High: 5.2900

Low: 5.2500

Close: 5.2700

4

Open: 5.4600

High: 5.4700

Low: 5.2500

Close: 5.2400

5

Open: 5.3900

High: 5.4200

Low: 5.4200

Close: 5.6100

6

Open: 5.4800

High: 5.5000

Low: 5.5100

Close: 5.5200

7

Open: 5.7400

High: 5.7700

Low: 5.6000

Close: 5.5500

8

Open: 5.6900

High: 5.7000

Low: 5.6500

Close: 5.7700

9

Open: 5.8100

High: 5.8200

Low: 5.8200

Close: 5.8300

10

Open: 5.5100

High: 5.6400

Low: 5.6500

Close: 5.6400

11

Open: 5.3400

High: 5.3700

Low: 5.3400

Close: 5.3100

12

Open: 5.2500

High: 5.2400

Low: 5.1500

Close: 5.2100

13

Open: 5.1600

High: 5.2600

Low: 5.2300

Close: 5.1600

14

Open: 5.3200

High: 5.2200

Low: 5.2000

Close: 5.2400

15

Open: 5.3700

High: 5.4100

Low: 5.4000

Close: 5.3700

16

Open: 5.3100

High: 5.2700

Low: 5.1800

Close: 5.1900

17

Open: 5.4300

High: 5.4400

Low: 5.4400

Close: 5.5400

18

Open: 5.9500

High: 5.9200

Low: 5.8000

Close: 5.8400

19

Open: 5.9400

High: 5.9600

Low: 5.7400

Close: 5.7700

20

Open: 6.0500

High: 6.0600

Low: 5.9500

Close: 6.1700

21

Open: 5.5200

High: 5.5400

Low: 5.5100

Close: 5.4800

22

Open: 5.6300

High: 5.7700

Low: 5.7000

Close: 5.7200

23

Open: 5.5000

High: 5.5200

Low: 5.5100

Close: 5.6200

24

Open: 5.7200

High: 5.7400

Low: 5.7100

Close: 5.7700

25

Open: 5.5200

High: 5.5200

Low: 5.5200

Close: 5.5100

26

Open: 5.1600

High: 5.2100

Low: 5.1900

Close: 5.1900

27

Open: 5.3000

High: 5.3400

Low: 5.2700

Close: 5.3100

28

Open: 5.8200

High: 5.7500

Low: 5.6000

Close: 5.6500

29

Open: 5.9900

High: 6.0100

Low: 6.0000

Close: 6.0900

30

Open: 7.6600

High: 7.4600

Low: 7.1300

Close: 6.7800

31

Open: 9.7800

High: 9.3600

Low: 8.1300

Close: 8.3600

August - 2022

SunMonTueWedThuFriSat
1

Open: 9.0000

High: 9.3900

Low: 9.3100

Close: 9.9000

2

Open: 8.2000

High: 8.3100

Low: 7.9500

Close: 8.0200

3

Open: 8.4900

High: 8.4300

Low: 8.3100

Close: 8.3400

4

Open: 8.1800

High: 8.3500

Low: 8.3100

Close: 8.4300

5

Open: 8.1900

High: 8.3800

Low: 8.1900

Close: 8.3100

6

Open: 9.3000

High: 9.3300

Low: 9.1000

Close: 9.2900

7

Open: 8.8800

High: 8.9200

Low: 8.7600

Close: 8.9400

8

Open: 8.9500

High: 9.3200

Low: 9.1400

Close: 9.1800

9

Open: 8.9600

High: 0.0000

Low: 0.0000

Close: 0.0000

10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2022 | 2021 | 2020