We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
![Filecoin [Futures]](/cdn/crypto/logos/75/T684614017.png)
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 34.09501538 | 24.1038777708 | 141.45033303 | 171.82157473 | 45.7767558 | 53.93431712 | CX |
| 260 | 164.0547751 | 1427.73359235 | 11.49057331 | 171.82157473 | 2.94794 | 75.86659695 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 177.17219861 | -1.46 | -0.82 | 178.84892468 | 180.9921722 | 176.76000784 | 0 |
| 1714261800 | 178.63328756 | -1.02 | -0.57 | 179.51212018 | 179.70620562 | 176.17034688 | 0 |
| 1714175400 | 179.65232644 | -1.36 | -0.75 | 181.07199766 | 182.08531753 | 178.47857305 | 0 |
| 1714089000 | 181.01646298 | 0.04 | 0.02 | 180.89666458 | 183.12139307 | 176.86767589 | 0 |
| 1714002600 | 180.97736295 | -5.75 | -3.08 | 187.22942462 | 188.65036004 | 178.96459936 | 0 |
| 1713916200 | 186.72732485 | -2.24 | -1.19 | 188.73063701 | 189.73017103 | 185.74681409 | 0 |
| 1713829800 | 188.96809669 | 5.07 | 2.76 | 179.17385526 | 189.93674801 | 70.9183941 | 0 |
| 1713743400 | 183.89397234 | 0.2 | 0.11 | 183.24365968 | 186.02806943 | 181.81857044 | 0 |
| 1713657000 | 183.69031506 | 2.57 | 1.42 | 180.06192861 | 185.05953851 | 178.61303019 | 0 |
| 1713570600 | 181.11738861 | 1.43 | 0.80 | 179.17385526 | 185.03133472 | 170.16200572 | 0 |
| 1713484200 | 179.68486465 | 6.45 | 3.73 | 173.4091744 | 180.85313983 | 171.55624235 | 0 |
| 1713397800 | 173.23116241 | -7.38 | -4.09 | 180.95526947 | 182.78643916 | 169.05706114 | 0 |
| 1713311400 | 180.61390424 | 0.91 | 0.50 | 179.87217758 | 182.13871511 | 174.94780122 | 0 |
| 1713225000 | 179.70801163 | -6.11 | -3.29 | 191.81746246 | 192.87936389 | 177.57553995 | 0 |
| 1713138600 | 185.81523162 | 0.21 | 0.11 | 183.04192881 | 189.65170007 | 177.48409584 | 0 |
| 1713052200 | 185.60471152 | -4.88 | -2.56 | 190.70511326 | 193.60890001 | 176.43104384 | 0 |
| 1712965800 | 190.48770024 | -6.12 | -3.11 | 196.78843378 | 200.26800534 | 186.45088553 | 0 |
| 1712879400 | 196.60361916 | -1.05 | -0.53 | 197.27485139 | 199.54626514 | 195.37872569 | 0 |
| 1712793000 | 197.64863443 | 5.66 | 2.95 | 191.81746246 | 199.13133526 | 188.25818584 | 0 |
| 1712706600 | 191.98463842 | -6.36 | -3.21 | 198.39957173 | 198.64016183 | 189.57343981 | 0 |
| 1712620200 | 198.34223104 | 5.37 | 2.78 | 190.39688824 | 201.82418051 | 184.07463314 | 0 |
| 1712533800 | 192.97008559 | 1.22 | 0.64 | 191.42128494 | 195.22325868 | 191.42128494 | 0 |
| 1712447400 | 191.74627572 | 2.79 | 1.48 | 188.28214552 | 193.41063065 | 187.51724177 | 0 |
| 1712361000 | 188.95349815 | -1.24 | -0.65 | 190.39688824 | 190.90819864 | 184.07463314 | 0 |
| 1712274600 | 190.19386307 | 6.26 | 3.41 | 183.24856599 | 191.95134771 | 181.01899139 | 0 |
| 1712188200 | 183.93039346 | 0.71 | 0.39 | 183.40887912 | 186.40510328 | 180.80606328 | 0 |
| 1712101800 | 183.2210244 | -12.48 | -6.38 | 195.33300364 | 195.33300364 | 180.88956096 | 0 |
| 1712015400 | 195.69757605 | -3.17 | -1.59 | 180.41921679 | 195.88877189 | 180.41921679 | 0 |
| 1711929000 | 198.86440757 | 4.37 | 2.25 | 194.49375265 | 199.06878725 | 194.49375265 | 0 |
| 1711842600 | 194.49173594 | -0.58 | -0.30 | 195.49455088 | 196.14531504 | 194.42786353 | 0 |
| 1711756200 | 195.06908596 | -2.12 | -1.07 | 197.45063598 | 197.91137821 | 193.01631934 | 0 |
| 1711669800 | 197.18876511 | 4.84 | 2.52 | 193.27596281 | 199.1731744 | 191.93605685 | 0 |
| 1711583400 | 192.34586972 | -2.08 | -1.07 | 194.19606266 | 198.86534068 | 190.37717268 | 0 |
| 1711497000 | 194.43081334 | 0.83 | 0.43 | 193.61982635 | 197.85129841 | 193.01373073 | 0 |
| 1711410600 | 193.59782318 | 6.25 | 3.34 | 180.41921679 | 197.06234469 | 180.41921679 | 0 |
| 1711324200 | 187.34774811 | 8.13 | 4.53 | 178.794594 | 187.86559023 | 178.09699408 | 0 |
| 1711237800 | 179.22201542 | 2.19 | 1.24 | 177.60326214 | 183.83937076 | 175.76772794 | 0 |
| 1711151400 | 177.03431005 | -4.45 | -2.45 | 182.23921934 | 185.02841501 | 174.0389588 | 0 |
| 1711065000 | 181.48704794 | -5.48 | -2.93 | 186.6815727 | 187.97509439 | 179.85110751 | 0 |
| 1710978600 | 186.96231633 | 14.81 | 8.60 | 171.84980862 | 187.77646384 | 168.36189934 | 0 |
| 1710892200 | 172.15424103 | -15.36 | -8.19 | 187.60227456 | 188.68121264 | 170.45159878 | 0 |
| 1710805800 | 187.51736217 | -1.56 | -0.82 | 180.41921679 | 189.62084746 | 70.9183941 | 0 |
| 1710719400 | 189.07398885 | 7.96 | 4.39 | 180.41921679 | 190.64238466 | 178.33400226 | 0 |
| 1710633000 | 181.11844212 | -11.62 | -6.03 | 192.56930276 | 193.69080238 | 179.77429205 | 0 |
| 1710546600 | 192.73858572 | -5.5 | -2.77 | 200.71481122 | 202.88370403 | 181.78353393 | 0 |
| 1710460200 | 198.2395897 | -2.66 | -1.32 | 200.71481122 | 202.88370403 | 190.27438083 | 0 |
| 1710373800 | 200.90089004 | 3.97 | 2.02 | 197.30127928 | 202.8447244 | 196.57400066 | 0 |
| 1710287400 | 196.92692434 | -0.2 | -0.10 | 197.01963264 | 200.16265499 | 191.52503999 | 0 |
| 1710201000 | 197.1275114 | 7.15 | 3.76 | 184.12848222 | 199.79543377 | 183.67956932 | 0 |
| 1710114600 | 189.97873765 | 1.63 | 0.86 | 188.35646266 | 192.47210954 | 188.125625 | 0 |
| 1710028200 | 188.35303125 | 0.6 | 0.32 | 188.11448796 | 188.91487972 | 187.11727165 | 0 |
| 1709941800 | 187.75539377 | 3.54 | 1.92 | 184.12848222 | 191.59667823 | 182.57516656 | 0 |
| 1709855400 | 184.21104679 | 1.55 | 0.85 | 182.50954834 | 187.63682947 | 181.55429156 | 0 |
| 1709769000 | 182.65947694 | 3.88 | 2.17 | 176.77415488 | 187.78248386 | 174.52895832 | 0 |
| 1709682600 | 178.77590183 | -9 | -4.79 | 188.86620786 | 190.59952211 | 149.72993744 | 0 |
| 1709596200 | 187.77953405 | 12.9 | 7.38 | 171.87599571 | 189.18433581 | 169.50176002 | 0 |
| 1709509800 | 174.881581 | 2.61 | 1.51 | 171.871571 | 175.46335573 | 170.45250178 | 0 |
| 1709423400 | 172.27503274 | -1.29 | -0.74 | 173.11834724 | 173.33530876 | 171.10091813 | 0 |
| 1709337000 | 173.56036721 | 2.77 | 1.62 | 170.07751473 | 175.03960652 | 168.89018619 | 0 |
| 1709250600 | 170.78558949 | -2.5 | -1.44 | 171.87599571 | 176.64845687 | 168.33303334 | 0 |
| 1709164200 | 173.28263358 | 15.18 | 9.60 | 158.19709557 | 176.95072207 | 157.57152519 | 0 |
| 1709077800 | 158.10613306 | 7.56 | 5.02 | 150.81384204 | 159.63287034 | 150.50977083 | 0 |
| 1708991400 | 150.54552974 | 6.56 | 4.56 | 145.67187205 | 151.63680887 | 70.9183941 | 0 |
| 1708905000 | 143.98415945 | 0.64 | 0.45 | 143.35759576 | 144.41308587 | 142.70168449 | 0 |
| 1708818600 | 143.339325 | 1.88 | 1.33 | 141.1722382 | 143.78158577 | 140.85341795 | 0 |
| 1708732200 | 141.45481794 | -1.11 | -0.78 | 142.70026978 | 143.27346599 | 140.59338318 | 0 |
| 1708645800 | 142.56298322 | -1.74 | -1.21 | 144.00920273 | 144.71866209 | 141.7112708 | 0 |
| 1708559400 | 144.30592952 | -1.35 | -0.92 | 145.67187205 | 145.87920154 | 141.15860286 | 0 |
| 1708473000 | 145.65140399 | 1.07 | 0.74 | 144.68519078 | 147.48450008 | 141.5932483 | 0 |
| 1708386600 | 144.57728192 | -0.89 | -0.61 | 145.12251513 | 147.09061017 | 144.43186833 | 0 |
| 1708300200 | 145.46782348 | 0.91 | 0.63 | 144.2998794 | 146.24356325 | 143.07784544 | 0 |
| 1708213800 | 144.56178037 | -1.28 | -0.88 | 145.76668737 | 145.84678373 | 141.41929983 | 0 |
| 1708127400 | 145.84262992 | 0.59 | 0.40 | 145.12251513 | 147.09061017 | 144.43186833 | 0 |
| 1708041000 | 145.25637027 | -0.23 | -0.16 | 145.59084258 | 147.62028163 | 143.46008661 | 0 |
| 1707954600 | 145.48266282 | 5.8 | 4.15 | 139.64869154 | 146.02022051 | 138.55735222 | 0 |
| 1707868200 | 139.68472136 | 0.28 | 0.20 | 139.16904645 | 140.46813667 | 135.70329084 | 0 |
| 1707781800 | 139.40175032 | 5.63 | 4.21 | 120.05238264 | 140.19759697 | 119.29006751 | 0 |
| 1707695400 | 133.77513863 | 1.14 | 0.86 | 132.40356737 | 134.88535072 | 132.34285547 | 0 |
| 1707609000 | 132.63639165 | 2.79 | 2.15 | 130.08938138 | 133.85959951 | 128.83143801 | 0 |
| 1707522600 | 129.84505887 | 3.24 | 2.56 | 126.83396527 | 134.17179775 | 126.40789835 | 0 |
| 1707436200 | 126.6010206 | 2.96 | 2.40 | 123.79057426 | 127.22361106 | 123.73850109 | 0 |
| 1707349800 | 123.63667245 | 3.04 | 2.52 | 120.65956186 | 123.90459344 | 119.68365641 | 0 |
| 1707263400 | 120.59418444 | 1.01 | 0.84 | 119.64034237 | 121.46293353 | 119.2271282 | 0 |
| 1707177000 | 119.58715549 | 0.74 | 0.63 | 120.05238264 | 121.78804471 | 118.58948768 | 0 |
| 1707090600 | 118.84290042 | -1.12 | -0.93 | 120.05238264 | 120.34597901 | 118.28737298 | 0 |
| 1707004200 | 119.96163084 | -0.38 | -0.32 | 120.45957679 | 120.92158323 | 119.79671239 | 0 |
| 1706917800 | 120.3408018 | 1.1 | 0.92 | 119.33446515 | 120.92251633 | 118.52709017 | 0 |
| 1706831400 | 119.23838563 | 0.59 | 0.50 | 118.62828671 | 119.72173304 | 116.67951593 | 0 |
| 1706745000 | 118.64827317 | -0.03 | -0.02 | 119.48364125 | 121.40083702 | 117.76564794 | 0 |
| 1706658600 | 118.67777127 | -1.57 | -1.31 | 120.26193954 | 121.69970091 | 118.67777127 | 0 |
| 1706572200 | 120.2519463 | 3.57 | 3.06 | 114.15285334 | 120.6111007 | 111.49378041 | 0 |
| 1706485800 | 116.68047914 | -0.29 | -0.25 | 116.92754076 | 118.84037201 | 115.65132662 | 0 |
| 1706399400 | 116.9698314 | 0.79 | 0.68 | 116.07501563 | 117.22950496 | 114.94313146 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of Filecoin [Futures] (FILLEUR).](/common/images/company/COIN_FILLUSD.png){kind=small}
![Filecoin [Futures] (FILLEUR) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
