Filecoinの価格履歴
$1.16
-0.46% 24時間
2020/10/15以降のFilecoin（FIL）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$1.16です。
史上最高値
$430.00
2020/10/15
史上最安値
$0.32
2025/10/10
初回記録からのリターン
-98.15%
2020/10/15
最も良かった月
+430.67%
2021年3月
最も悪かった月
-55.76%
2021年5月
読み込み中…
Filecoinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.30 | $1.69 | $0.6095 | $1.16 | -10.82% |
| 2025 | $4.95 | $6.30 | $0.32 | $1.30 | -73.79% |
| 2024 | $6.92 | $11.85 | $2.87 | $4.95 | -28.42% |
| 2023 | $3.01 | $9.50 | $2.70 | $6.92 | +129.90% |
| 2022 | $34.25 | $38.50 | $2.42 | $3.01 | -91.21% |
| 2021 | $24.34 | $238.20 | $20.72 | $34.24 | +40.74% |
| 2020 | $10.00 | $430.00 | $10.00 | $24.33 | +143.28% |
Filecoinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.04 | $1.21 | $0.98 | $1.16 | +10.96% |
| 2026年9月 | $0.6823 | $1.23 | $0.6807 | $1.04 | +52.86% |
| 2026年8月 | $0.7155 | $0.8595 | $0.6095 | $0.6825 | -4.60% |
| 2026年7月 | $0.718 | $0.819 | $0.6538 | $0.7154 | -0.22% |
| 2026年6月 | $0.937 | $1.00 | $0.67 | $0.717 | -23.48% |
| 2026年5月 | $0.922 | $1.32 | $0.908 | $0.937 | +1.63% |
| 2026年4月 | $0.832 | $1.02 | $0.799 | $0.922 | +10.82% |
| 2026年3月 | $1.01 | $1.04 | $0.775 | $0.832 | -17.21% |
| 2026年2月 | $1.05 | $1.11 | $0.775 | $1.01 | -4.47% |
| 2026年1月 | $1.30 | $1.69 | $0.945 | $1.05 | -18.95% |
| 2025年12月 | $1.57 | $1.62 | $1.16 | $1.30 | -17.38% |
| 2025年11月 | $1.52 | $3.97 | $1.27 | $1.57 | +3.70% |
| 2025年10月 | $2.19 | $2.60 | $0.32 | $1.52 | -30.76% |
| 2025年9月 | $2.27 | $2.66 | $2.09 | $2.19 | -3.61% |
| 2025年8月 | $2.39 | $2.76 | $2.14 | $2.27 | -5.10% |
| 2025年7月 | $2.30 | $3.03 | $2.18 | $2.39 | +3.91% |
| 2025年6月 | $2.60 | $2.77 | $1.96 | $2.30 | -11.33% |
| 2025年5月 | $2.77 | $3.32 | $2.44 | $2.60 | -6.21% |
| 2025年4月 | $2.78 | $3.46 | $2.11 | $2.77 | -0.36% |
| 2025年3月 | $3.25 | $3.60 | $2.44 | $2.78 | -14.50% |
| 2025年2月 | $4.81 | $4.88 | $2.59 | $3.25 | -32.48% |
| 2025年1月 | $4.95 | $6.30 | $4.33 | $4.81 | -2.85% |
| 2024年12月 | $7.07 | $8.42 | $4.38 | $4.95 | -29.98% |
| 2024年11月 | $3.54 | $7.32 | $3.20 | $7.07 | +100.17% |
| 2024年10月 | $3.81 | $4.02 | $3.28 | $3.53 | -7.27% |
| 2024年9月 | $3.57 | $4.29 | $3.14 | $3.81 | +6.75% |
| 2024年8月 | $4.21 | $4.34 | $2.87 | $3.57 | -15.16% |
| 2024年7月 | $4.48 | $4.84 | $3.25 | $4.21 | -6.07% |
| 2024年6月 | $5.73 | $6.75 | $4.01 | $4.48 | -21.87% |
| 2024年5月 | $5.62 | $6.42 | $5.20 | $5.73 | +1.92% |
| 2024年4月 | $9.96 | $10.41 | $5.00 | $5.63 | -43.51% |
| 2024年3月 | $8.15 | $11.85 | $7.67 | $9.96 | +22.28% |
| 2024年2月 | $4.96 | $8.88 | $4.85 | $8.15 | +64.25% |
| 2024年1月 | $6.92 | $8.12 | $4.61 | $4.96 | -28.34% |
| 2023年12月 | $4.38 | $7.45 | $4.35 | $6.92 | +57.85% |
| 2023年11月 | $3.83 | $5.67 | $3.71 | $4.38 | +14.52% |
Filecoinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $1.15 | $1.16 | $1.15 | $1.16 | +0.42% |
| 2026/10/06 | $1.18 | $1.21 | $1.14 | $1.15 | -2.68% |
| 2026/10/05 | $1.06 | $1.20 | $1.04 | $1.18 | +11.79% |
| 2026/10/04 | $1.07 | $1.07 | $1.04 | $1.06 | -0.67% |
| 2026/10/03 | $1.03 | $1.08 | $1.03 | $1.07 | +3.22% |
| 2026/10/02 | $1.02 | $1.06 | $0.98 | $1.03 | +1.28% |
| 2026/10/01 | $1.04 | $1.06 | $0.9901 | $1.02 | -2.19% |
| 2026/09/30 | $1.06 | $1.09 | $1.02 | $1.04 | -1.45% |
| 2026/09/29 | $1.06 | $1.12 | $1.01 | $1.06 | -0.44% |
| 2026/09/28 | $1.14 | $1.15 | $1.02 | $1.06 | -6.80% |
| 2026/09/27 | $1.13 | $1.16 | $1.11 | $1.14 | +0.65% |
| 2026/09/26 | $1.05 | $1.23 | $1.03 | $1.13 | +7.95% |
| 2026/09/25 | $0.9906 | $1.06 | $0.9722 | $1.05 | +5.97% |
| 2026/09/24 | $0.9363 | $1.02 | $0.9266 | $0.9908 | +5.84% |
| 2026/09/23 | $1.04 | $1.07 | $0.912 | $0.9361 | -10.34% |
| 2026/09/22 | $0.9858 | $1.06 | $0.9729 | $1.04 | +5.90% |
| 2026/09/21 | $0.943 | $1.02 | $0.9348 | $0.9858 | +4.54% |
| 2026/09/20 | $0.962 | $0.9775 | $0.91 | $0.943 | -1.96% |
| 2026/09/19 | $0.9436 | $1.13 | $0.9366 | $0.9619 | +1.94% |
| 2026/09/18 | $0.8408 | $0.9456 | $0.8322 | $0.9436 | +12.20% |
| 2026/09/17 | $0.8067 | $0.8488 | $0.787 | $0.841 | +4.26% |
| 2026/09/16 | $0.8157 | $0.8262 | $0.7557 | $0.8066 | -1.13% |
| 2026/09/15 | $0.9355 | $0.9357 | $0.803 | $0.8158 | -12.80% |
| 2026/09/14 | $0.9522 | $1.04 | $0.9326 | $0.9356 | -1.73% |
| 2026/09/13 | $0.8012 | $1.03 | $0.7997 | $0.9521 | +18.82% |
| 2026/09/12 | $0.786 | $0.8163 | $0.7855 | $0.8013 | +1.96% |
| 2026/09/11 | $0.7803 | $0.828 | $0.7725 | $0.7859 | +0.73% |
| 2026/09/10 | $0.8201 | $0.8239 | $0.777 | $0.7802 | -4.88% |
| 2026/09/09 | $0.845 | $0.8555 | $0.8063 | $0.8202 | -2.90% |
| 2026/09/08 | $0.8368 | $0.877 | $0.8339 | $0.8447 | +0.93% |
Filecoinは2020/10/15に史上最高値$430.00を記録し、当データセットの最安値は$0.32です。すべての値は主要取引所の日次終値に基づく米ドル建てです。