We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
![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 | 8.76487822 | 5.13237603627 | 170.77622836 | 200.48731466 | 54.14987787 | 53.93431712 | CX |
| 260 | 165.96355541 | 1222.33791154 | 13.57755117 | 200.48731466 | 3.49689 | 75.88914525 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 192.14293484 | 2.51 | 1.33 | 195.46351767 | 197.57591259 | 186.05473812 | 0 |
| 1714348200 | 189.62918519 | -1.39 | -0.73 | 190.86870731 | 193.4538243 | 188.91761883 | 0 |
| 1714261800 | 191.0170406 | -1.01 | -0.53 | 191.87970947 | 192.33015746 | 188.13920014 | 0 |
| 1714175400 | 192.02653775 | -2.07 | -1.07 | 194.09941124 | 194.96186941 | 190.6841335 | 0 |
| 1714089000 | 194.09820724 | 0.86 | 0.44 | 193.45737611 | 196.43159709 | 189.01803276 | 0 |
| 1714002600 | 193.242642 | -6.57 | -3.29 | 199.8964497 | 201.89789565 | 191.33601136 | 0 |
| 1713916200 | 199.81511923 | -1.47 | -0.73 | 201.0706245 | 202.25831425 | 198.26472328 | 0 |
| 1713829800 | 201.28523821 | 5.67 | 2.90 | 195.46351767 | 202.42314239 | 194.67022954 | 0 |
| 1713743400 | 195.61940609 | 0.23 | 0.12 | 194.9884478 | 197.72292148 | 193.46619544 | 0 |
| 1713657000 | 195.38880923 | 2.6 | 1.35 | 192.11464075 | 196.99263285 | 190.39586484 | 0 |
| 1713570600 | 192.78906359 | 1.61 | 0.84 | 190.78569123 | 197.14511996 | 179.40261602 | 0 |
| 1713484200 | 191.17864804 | 6.59 | 3.57 | 184.46241272 | 193.03627571 | 183.15257677 | 0 |
| 1713397800 | 184.58621444 | -7.21 | -3.76 | 192.17095803 | 194.01886337 | 180.19798106 | 0 |
| 1713311400 | 191.799282 | 0.85 | 0.44 | 190.90663343 | 193.49012502 | 185.78967663 | 0 |
| 1713225000 | 190.95151268 | -7.08 | -3.58 | 193.60330139 | 201.20830236 | 187.12967289 | 0 |
| 1713138600 | 198.03385551 | 3.93 | 2.03 | 193.60330139 | 198.20325888 | 187.12967289 | 0 |
| 1713052200 | 194.10293295 | -7.96 | -3.94 | 201.95887845 | 204.51464784 | 185.42254571 | 0 |
| 1712965800 | 202.05896129 | -8.85 | -4.20 | 210.72779009 | 214.29913685 | 198.74494028 | 0 |
| 1712879400 | 210.9127251 | -1.46 | -0.69 | 212.38434909 | 214.48708187 | 209.40154958 | 0 |
| 1712793000 | 212.37763677 | 4.15 | 1.99 | 208.03672074 | 213.97845038 | 203.30317902 | 0 |
| 1712706600 | 208.22532797 | -7.62 | -3.53 | 215.53570916 | 215.95720086 | 205.52023198 | 0 |
| 1712620200 | 215.84646259 | 6.85 | 3.28 | 206.25765433 | 218.77249331 | 204.33212084 | 0 |
| 1712533800 | 208.99911124 | 1.44 | 0.69 | 207.40470894 | 211.46689804 | 207.40133773 | 0 |
| 1712447400 | 207.55704555 | 2.9 | 1.42 | 203.99990603 | 209.47457242 | 203.1767285 | 0 |
| 1712361000 | 204.65530561 | -1.4 | -0.68 | 206.25765433 | 206.83286725 | 198.70782685 | 0 |
| 1712274600 | 206.05086665 | 6.97 | 3.50 | 198.8743406 | 208.60073642 | 195.99490484 | 0 |
| 1712188200 | 199.0832955 | 2.02 | 1.02 | 197.14773867 | 201.46376191 | 194.43460596 | 0 |
| 1712101800 | 197.0664684 | -13.25 | -6.30 | 209.6793735 | 209.6793735 | 194.39887714 | 0 |
| 1712015400 | 210.31939193 | -4.2 | -1.96 | 210.70798422 | 212.83506799 | 205.33024015 | 0 |
| 1711929000 | 214.52190769 | 4.83 | 2.31 | 209.89359591 | 214.6747259 | 209.859643 | 0 |
| 1711842600 | 209.68852393 | -0.71 | -0.34 | 210.26105793 | 211.74014675 | 209.49067598 | 0 |
| 1711756200 | 210.39527428 | -2.6 | -1.22 | 213.01470538 | 213.49892569 | 208.00454374 | 0 |
| 1711669800 | 212.99158851 | 4.6 | 2.21 | 209.20297922 | 215.54488969 | 207.54467441 | 0 |
| 1711583400 | 208.39126982 | -2.31 | -1.10 | 210.70798422 | 215.80317865 | 205.8245139 | 0 |
| 1711497000 | 210.69985719 | 0.22 | 0.10 | 210.0409359 | 215.37082081 | 208.94315516 | 0 |
| 1711410600 | 210.48340737 | 7.8 | 3.85 | 191.8307968 | 216.14791509 | 191.04139158 | 0 |
| 1711324200 | 202.68209356 | 8.98 | 4.63 | 192.8844207 | 203.39426192 | 192.16397481 | 0 |
| 1711237800 | 193.70702634 | 2.76 | 1.45 | 191.8301045 | 198.29045887 | 189.74934479 | 0 |
| 1711151400 | 190.94281375 | -6.13 | -3.11 | 197.16227702 | 200.56927724 | 187.5552883 | 0 |
| 1711065000 | 197.07366232 | -7.08 | -3.47 | 204.46702949 | 205.27804658 | 194.5685213 | 0 |
| 1710978600 | 204.15097844 | 16.92 | 9.04 | 187.05174373 | 205.00931289 | 183.1605834 | 0 |
| 1710892200 | 187.22737781 | -16.78 | -8.22 | 203.81144931 | 205.03528927 | 185.26009548 | 0 |
| 1710805800 | 204.00475215 | -1.77 | -0.86 | 191.8307968 | 216.14791509 | 191.04139158 | 0 |
| 1710719400 | 205.77891224 | 9.45 | 4.82 | 197.5785313 | 207.16640645 | 194.39707113 | 0 |
| 1710633000 | 196.32540394 | -13.26 | -6.33 | 209.3774996 | 210.7007 | 195.71774312 | 0 |
| 1710546600 | 209.58588259 | -5.53 | -2.57 | 191.8307968 | 216.14791509 | 191.04139158 | 0 |
| 1710460200 | 215.11936457 | -4.97 | -2.26 | 219.88586591 | 222.08979523 | 206.56362185 | 0 |
| 1710373800 | 220.0922924 | 4.96 | 2.30 | 214.91901831 | 221.86061307 | 214.72598637 | 0 |
| 1710287400 | 215.13507683 | -2.06 | -0.95 | 217.70095985 | 219.64395141 | 208.40993188 | 0 |
| 1710201000 | 217.19494707 | 9.37 | 4.51 | 191.8307968 | 219.42774239 | 191.04139158 | 0 |
| 1710114600 | 207.81996992 | 1.59 | 0.77 | 206.14547126 | 210.67842592 | 205.54066995 | 0 |
| 1710028200 | 206.23291205 | 0.62 | 0.30 | 205.62302383 | 206.73573422 | 204.84623055 | 0 |
| 1709941800 | 205.61736501 | 3.69 | 1.83 | 201.63027566 | 210.80860885 | 200.09920397 | 0 |
| 1709855400 | 201.92688205 | 3 | 1.51 | 198.60449321 | 204.87633065 | 197.89133154 | 0 |
| 1709769000 | 198.92885189 | 5.22 | 2.69 | 191.8307968 | 203.476676 | 189.16504165 | 0 |
| 1709682600 | 193.71247446 | -10.38 | -5.09 | 205.59466953 | 207.86990599 | 182.6795537 | 0 |
| 1709596200 | 204.09429995 | 14.5 | 7.65 | 136.57796964 | 206.12969881 | 136.24202242 | 0 |
| 1709509800 | 189.59869379 | 2.89 | 1.55 | 186.61980729 | 190.38698531 | 185.06071241 | 0 |
| 1709423400 | 186.70980659 | -1.54 | -0.82 | 188.05711717 | 188.05711717 | 185.52997297 | 0 |
| 1709337000 | 188.25418252 | 3.29 | 1.78 | 184.20782608 | 190.0821315 | 183.04445721 | 0 |
| 1709250600 | 184.96053928 | -3.13 | -1.66 | 187.56290363 | 191.61001257 | 182.15439726 | 0 |
| 1709164200 | 188.09103998 | 16.53 | 9.63 | 171.6920841 | 192.63579388 | 170.79302421 | 0 |
| 1709077800 | 171.56304497 | 7.44 | 4.54 | 164.42236815 | 173.34771 | 164.09132725 | 0 |
| 1708991400 | 164.11871834 | 8.31 | 5.33 | 136.57796964 | 165.42256437 | 136.24202242 | 0 |
| 1708905000 | 155.81202384 | 0.62 | 0.40 | 155.21342315 | 156.38506955 | 154.37266716 | 0 |
| 1708818600 | 155.18786817 | 2.07 | 1.35 | 152.7585493 | 155.5891627 | 152.26135585 | 0 |
| 1708732200 | 153.1194796 | -1.3 | -0.84 | 154.41342269 | 154.99540813 | 152.12340709 | 0 |
| 1708645800 | 154.42275373 | -1.96 | -1.25 | 155.88011027 | 156.59908126 | 153.32723049 | 0 |
| 1708559400 | 156.38494914 | -1.08 | -0.68 | 157.30065439 | 157.68512296 | 152.56235685 | 0 |
| 1708473000 | 157.46268323 | 1.65 | 1.06 | 155.93708976 | 159.40808279 | 152.9701229 | 0 |
| 1708386600 | 155.81115094 | -1.13 | -0.72 | 136.57796964 | 158.02522399 | 136.24202242 | 0 |
| 1708300200 | 156.9448712 | 1.2 | 0.77 | 155.45049154 | 157.72136348 | 154.19995279 | 0 |
| 1708213800 | 155.74673672 | -1.46 | -0.93 | 157.01193423 | 157.14702348 | 152.53514635 | 0 |
| 1708127400 | 157.20237756 | 0.79 | 0.50 | 156.36153127 | 158.09659133 | 155.47935754 | 0 |
| 1708041000 | 156.41706595 | 0.26 | 0.17 | 156.02952716 | 159.09928586 | 154.59772561 | 0 |
| 1707954600 | 156.15886729 | 6.63 | 4.44 | 149.71585059 | 156.69591328 | 148.32679117 | 0 |
| 1707868200 | 149.52676176 | -1.06 | -0.71 | 150.40764119 | 151.64872851 | 145.67837367 | 0 |
| 1707781800 | 150.58956619 | 5.54 | 3.82 | 136.57796964 | 151.49070298 | 136.24202242 | 0 |
| 1707695400 | 145.0527431 | 1.11 | 0.77 | 143.5775673 | 146.16515249 | 143.26500786 | 0 |
| 1707609000 | 143.94626342 | 1.98 | 1.39 | 142.1644579 | 144.98435567 | 141.18328494 | 0 |
| 1707522600 | 141.97097446 | 5.42 | 3.97 | 136.57796964 | 145.09972935 | 136.24202242 | 0 |
| 1707436200 | 136.54874244 | 3.25 | 2.44 | 133.69817267 | 137.288633 | 133.54297656 | 0 |
| 1707349800 | 133.30271756 | 3.49 | 2.69 | 129.75725688 | 133.5852672 | 128.73286018 | 0 |
| 1707263400 | 129.80899895 | 1.43 | 1.12 | 128.39128424 | 130.48062248 | 127.98965861 | 0 |
| 1707177000 | 128.37662549 | 0.31 | 0.25 | 128.89612312 | 130.88059261 | 125.9703934 | 0 |
| 1707090600 | 128.06268145 | -1.27 | -0.98 | 129.35788875 | 129.70957832 | 127.5363511 | 0 |
| 1707004200 | 129.32947426 | -0.6 | -0.46 | 129.98180363 | 130.48850871 | 129.24182277 | 0 |
| 1706917800 | 129.92954985 | 0.38 | 0.29 | 129.65404364 | 130.72455369 | 128.17811533 | 0 |
| 1706831400 | 129.54860299 | 1.28 | 1.00 | 128.18127585 | 130.23052075 | 126.03215881 | 0 |
| 1706745000 | 128.26847583 | -0.63 | -0.49 | 129.45658698 | 131.64636926 | 127.40373006 | 0 |
| 1706658600 | 128.89624352 | -1.25 | -0.96 | 129.97608461 | 131.75280321 | 128.5575271 | 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] (FILLUSD).](/common/images/company/COIN_FILLUSD.png){kind=small}
![Filecoin [Futures] (FILLUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
