시가총액 $2.32T
-3.05%
볼륨 24시간 $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
코인
34.665
거래소
204
실시간
Filecoin (FIL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Filecoin (FIL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,094 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.861 | $0.847 | $0.956 | $0.955 | $46,164,608 | $677,961,085 |
| Jun-01 2026 | $0.956 | $0.901 | $0.972 | $0.938 | $35,286,758 | $752,282,193 |
| May-31 2026 | $0.931 | $0.918 | $0.983 | $0.975 | $23,786,308 | $732,483,089 |
| May-30 2026 | $0.97 | $0.957 | $1.0069 | $0.957 | $30,558,153 | $762,999,940 |
| May-29 2026 | $0.955 | $0.93 | $0.984 | $0.961 | $34,342,200 | $750,612,497 |
| May-28 2026 | $0.953 | $0.935 | $1.0510 | $1.0290 | $51,355,571 | $748,843,051 |
| May-27 2026 | $1.0280 | $0.979 | $1.0870 | $1.0080 | $85,223,112 | $806,655,891 |
| May-26 2026 | $1.0100 | $0.97 | $1.0480 | $0.983 | $37,875,008 | $791,469,049 |
| May-25 2026 | $0.983 | $0.952 | $1.0040 | $0.957 | $19,804,838 | $769,971,443 |
| May-24 2026 | $0.957 | $0.939 | $0.982 | $0.982 | $15,380,545 | $749,394,102 |
| May-23 2026 | $0.981 | $0.922 | $1.0109 | $0.961 | $30,560,150 | $768,099,298 |
| May-22 2026 | $0.961742 | $0.956983 | $1.0344 | $1.0063 | $98,684,268 | $752,545,336 |
| May-21 2026 | $1.0057 | $0.969384 | $1.0177 | $0.96958 | $92,556,328 | $786,698,509 |
| May-20 2026 | $0.968674 | $0.935876 | $0.971824 | $0.936963 | $69,714,314 | $757,496,730 |
| May-19 2026 | $0.937071 | $0.934462 | $0.966817 | $0.959489 | $63,866,247 | $732,691,780 |