News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.267737617135 | 59.76 | 60.19 | 56.21 | 1565651 | 57.79431483 | CS |
| 4 | 2.24 | 3.90516039052 | 57.36 | 62.58 | 54.5 | 1409468 | 57.52643872 | CS |
| 12 | -1.4 | -2.29508196721 | 61 | 68.72 | 53.46 | 1945516 | 59.74995425 | CS |
| 26 | 1.26 | 2.15975317107 | 58.34 | 68.72 | 50.03 | 2015566 | 59.02714659 | CS |
| 52 | -35.68 | -37.4475230898 | 95.28 | 96.88 | 49.49 | 1874526 | 62.24927692 | CS |
| 156 | -46.5 | -43.8265786993 | 106.1 | 140.99 | 49.49 | 1249693 | 87.1671248 | CS |
| 260 | -25.46 | -29.931812838 | 85.06 | 140.99 | 49.49 | 1082436 | 91.01979044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 58.94 | 1.99 | 3.49 | 56.71 | 59.235 | 56.51 | 1470720 |
| 1721860800 | 56.95 | -0.53 | -0.92 | 57.395 | 57.52 | 56.52 | 1656303 |
| 1721774400 | 57.48 | -0.36 | -0.62 | 57.75 | 57.75 | 56.68 | 1637621 |
| 1721688000 | 57.84 | 0.02 | 0.03 | 58.19 | 58.38 | 56.68 | 829827 |
| 1721428800 | 57.82 | -2.13 | -3.55 | 58.57 | 58.58 | 56.7 | 1589734 |
| 1721342400 | 59.95 | -2 | -3.23 | 61.63 | 62.485 | 59.82 | 1864713 |
| 1721256000 | 61.95 | 2.71 | 4.57 | 59.63 | 62.58 | 59.45 | 2043304 |
| 1721169600 | 59.24 | 1.18 | 2.03 | 57.83 | 59.26 | 57.33 | 1316679 |
| 1721083200 | 58.06 | 0.65 | 1.13 | 57.67 | 58.1 | 56.285 | 1156207 |
| 1720824000 | 57.41 | 0.71 | 1.25 | 57.41 | 57.82 | 56.46 | 1069321 |
| 1720737600 | 56.7 | 1.85 | 3.37 | 55.99 | 56.93 | 55.25 | 1142465 |
| 1720651200 | 54.85 | 0.31 | 0.57 | 54.95 | 55.54 | 54.5 | 966926 |
| 1720564800 | 54.54 | -1.69 | -3.01 | 55.8 | 56.04 | 54.5 | 1070335 |
| 1720478400 | 56.23 | 1.11 | 2.01 | 55.41 | 56.39 | 55.09 | 1195289 |
| 1720219200 | 55.12 | -0.54 | -0.97 | 55.58 | 56.01 | 54.72 | 1906152 |
| 1720040640 | 55.66 | 0.04 | 0.07 | 56.17 | 56.57 | 55.63 | 708774 |
| 1719960000 | 55.62 | -0.99 | -1.75 | 56.83 | 57.36 | 55.3 | 1546548 |
| 1719873600 | 56.61 | -0.94 | -1.63 | 57.36 | 58.16 | 56.35 | 1520266 |
| 1719614400 | 57.55 | 0.47 | 0.82 | 56.92 | 58.055 | 56.92 | 2772585 |
| 1719528000 | 57.08 | 0.31 | 0.55 | 56.83 | 57.47 | 56.56 | 918876 |
| 1719441600 | 56.77 | 0.25 | 0.44 | 56.53 | 57.19 | 56.06 | 1096251 |
| 1719355200 | 56.52 | -0.62 | -1.09 | 56.78 | 56.94 | 55.9101 | 1268485 |
| 1719268800 | 57.14 | 0.75 | 1.33 | 57.2 | 58.61 | 56.82 | 1971345 |
| 1719009600 | 56.39 | 2.01 | 3.70 | 54.41 | 57.49 | 54.4 | 4282779 |
| 1718923200 | 54.38 | -1.16 | -2.09 | 56.15 | 56.17 | 54.22 | 1819402 |
| 1718750400 | 55.54 | -0.41 | -0.73 | 56.13 | 57.1 | 54.46 | 1864040 |
| 1718664000 | 55.95 | 1.16 | 2.12 | 55.3 | 56.05 | 54.5 | 1435178 |
| 1718404800 | 54.79 | -0.63 | -1.14 | 54.56 | 55.58 | 54.3691 | 1266382 |
| 1718318400 | 55.42 | -1.9 | -3.31 | 57.32 | 57.32 | 55.06 | 1281456 |
| 1718232000 | 57.32 | 0.13 | 0.23 | 58.7 | 59.85 | 57.0775 | 1942524 |
| 1718145600 | 57.19 | 2.2 | 4.00 | 54.7 | 57.95 | 53.46 | 3776998 |
| 1718059200 | 54.99 | -1.67 | -2.95 | 56.08 | 56.08 | 54.45 | 2270276 |
| 1717800000 | 56.66 | -2.02 | -3.44 | 57.86 | 58.675 | 56.61 | 2242115 |
| 1717713600 | 58.68 | 0.85 | 1.47 | 57.74 | 58.71 | 56.87 | 1549150 |
| 1717627200 | 57.83 | 1.18 | 2.08 | 57.02 | 58.16 | 56.4 | 2151023 |
| 1717540800 | 56.65 | -2.28 | -3.87 | 58.39 | 58.445 | 56.46 | 2752278 |
| 1717454400 | 58.93 | -2.02 | -3.31 | 61.43 | 61.43 | 58.505 | 2097136 |
| 1717195200 | 60.95 | -0.21 | -0.34 | 61.2 | 61.84 | 60.39 | 12101409 |
| 1717108800 | 61.16 | 0.66 | 1.09 | 60.6 | 61.62 | 60.04 | 1729776 |
| 1717022400 | 60.5 | -2.39 | -3.80 | 62.19 | 62.195 | 60.47 | 1527336 |
| 1716936000 | 62.89 | 1.13 | 1.83 | 61.99 | 62.995 | 61.27 | 1558357 |
| 1716590400 | 61.76 | 1.71 | 2.85 | 60.51 | 61.78 | 60.16 | 1435550 |
| 1716504000 | 60.05 | -3.57 | -5.61 | 63.38 | 63.705 | 59.44 | 1817695 |
| 1716417600 | 63.62 | -0.41 | -0.64 | 63.02 | 63.91 | 62.75 | 1479510 |
| 1716331200 | 64.03 | 0.16 | 0.25 | 63.6 | 65.269999 | 63.4 | 1551224 |
| 1716244800 | 63.87 | -0.11 | -0.17 | 63.91 | 64.655 | 63.14 | 864923 |
| 1715985600 | 63.98 | -0.17 | -0.27 | 64.41 | 64.41 | 63.32 | 1281032 |
| 1715899200 | 64.15 | 0.23 | 0.36 | 63.73 | 64.78 | 62.66 | 1372645 |
| 1715812800 | 63.92 | -2.35 | -3.55 | 66.86 | 66.86 | 63.325 | 2519413 |
| 1715726400 | 66.269999 | -0.44 | -0.66 | 67.56 | 68.12 | 66.18 | 1195223 |
| 1715640000 | 66.709999 | -0.82 | -1.21 | 67.73 | 68.72 | 66.629999 | 1663287 |
| 1715380800 | 67.53 | 0.51 | 0.76 | 67.44 | 67.945 | 66.5901 | 1303039 |
| 1715294400 | 67.019999 | 2.18 | 3.36 | 65.81 | 67.38 | 65.269999 | 1352064 |
| 1715208000 | 64.84 | -1.91 | -2.86 | 66.18 | 67.25 | 64.73 | 2705311 |
| 1715121600 | 66.75 | 5.77 | 9.46 | 62.18 | 68.47 | 61.35 | 6580191 |
| 1715035200 | 60.98 | -0.87 | -1.41 | 62 | 62.67 | 60.7 | 1950683 |
| 1714776000 | 61.85 | 1.32 | 2.18 | 61 | 61.92 | 60.645 | 1482046 |
| 1714689600 | 60.53 | 2.76 | 4.78 | 59.31 | 60.57 | 58.305 | 1863939 |
| 1714603200 | 57.77 | -1.24 | -2.10 | 59.23 | 59.255 | 57.57 | 1380780 |
| 1714516800 | 59.01 | -1.2 | -1.99 | 59.69 | 60.305 | 58.99 | 1957753 |
| 1714430400 | 60.21 | 1.75 | 2.99 | 59.04 | 60.21 | 58.75 | 1642115 |
| 1714171200 | 58.46 | 0.66 | 1.14 | 58 | 58.795 | 57.31 | 942809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Filecoin [Futures] (XFILBTC).](/common/images/company/COIN_XFILUSD.png){kind=small}