| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2017 | $11.47 | $20.08 | |
| 2018 | $19.79 | $3.75 | 427.73% |
| 2019 | $3.84 | $4.16 | -7.73% |
| 2020 | $6.14 | $24.30 | -74.74% |
| 2021 | $22.25 | $34.33 | -35.19% |
| 2022 | $35.87 | $3.01 | 1,092% |
| 2023 | $3.11 | $6.93 | -55.09% |
| 2024 | $7.57 | $4.95 | 52.82% |
| 2025 | $5.12 | $2.86 | 79.23% |
広告
ファイルコイン (FIL) 価格推移
ファイルコインの歴史的な価格、年々のデータ、過去 最高 値、2017年からの月次および日次の価格統計
| 最初の価格 | 2017 12月 ($11.38) |
|---|---|
| 過去 最 安値 | 2020 3月 ($1.69) |
| 過去 最高 値 | 2021 4月 ($207.75) |
| ベストイヤー | 2020 |
| ワーストイヤー | 2022 |
| ベスト月 | 2月 |
| ワースト月 | 12月 |
価格 推移 グラフ
2017年～2025年のファイルコイン推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $19.89 | $28.39 | $10.95 | $20.08 | $0 | $650.2 T | $2.1 M | 0 | 54% |
| 2018 | $9.93 | $30.15 | $2.65 | $3.75 | $0 | $332 T | $2 M | 0 | 129% |
| 2019 | $5.44 | $11.11 | $1.95 | $4.16 | $0 | $549.9 T | $17.2 M | 0 | 344% |
| 2020 | $13.98 | $200.04 | $0.6093 | $24.30 | $105.3 M | $11 M | $165.9 M | 3.9 M | 391% |
| 2021 | $69.69 | $236.61 | $20.90 | $34.33 | $4.4 B | $1 B | $11.6 B | 67.2 M | 143% |
| 2022 | $11.26 | $38.31 | $2.60 | $3.01 | $1.7 B | $426.9 M | $2.5 B | 183.4 M | 116% |
| 2023 | $4.61 | $9.36 | $2.96 | $6.93 | $1.8 B | $192.9 M | $1.4 B | 397.9 M | 90% |
| 2024 | $5.47 | $11.77 | $2.91 | $4.95 | $2.9 B | $260.8 M | $1.3 B | 532.2 M | 96% |
| 2025 | $3.42 | $6.28 | $2.13 | $2.86 | $2.1 B | $147.4 M | $744.1 M | 618.3 M | 58% |
ファイルコイン の騰落率
ファイルコイン 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 75.07% O:$11.47 C:$20.08 | |||||||||||
| 2018 | 24.31% O:$19.79 C:$24.60 | -25.08% O:$24.60 C:$18.43 | -56.27% O:$18.43 C:$8.06 | 79.55% O:$8.07 C:$14.49 | -42.97% O:$14.59 C:$8.32 | -16.75% O:$8.42 C:$7.01 | -21.10% O:$6.92 C:$5.46 | 20.74% O:$5.11 C:$6.17 | -16.21% O:$6.17 C:$5.17 | -6.58% O:$5.17 C:$4.83 | -31.06% O:$4.83 C:$3.33 | 12.61% O:$3.33 C:$3.75 |
| 2019 | -6.24% O:$3.75 C:$3.52 | 17.18% O:$3.52 C:$4.12 | -0.05% O:$4.12 C:$4.12 | 79.70% O:$4.12 C:$7.40 | 0.80% O:$7.40 C:$7.46 | 20.66% O:$7.46 C:$9 | -14.29% O:$9 C:$7.71 | -56.47% O:$7.71 C:$3.36 | -19.74% O:$3.36 C:$2.69 | 216.49% O:$2.69 C:$8.53 | -39.46% O:$8.53 C:$5.16 | -19.36% O:$5.16 C:$4.16 |
| 2020 | 23.04% O:$4.16 C:$5.12 | -1.55% O:$5.11 C:$5.03 | -20.81% O:$5.03 C:$3.99 | 26.07% O:$3.99 C:$5.02 | 38.67% O:$5.02 C:$6.97 | 92.06% O:$6.97 C:$13.38 | -33.60% O:$13.43 C:$8.92 | 165.88% O:$8.92 C:$23.71 | -1.43% O:$23.75 C:$23.41 | 30.59% O:$23.41 C:$30.57 | -0.25% O:$30.52 C:$30.44 | -19.90% O:$30.34 C:$24.30 |
| 2021 | -9.35% O:$24.55 C:$22.25 | 61.47% O:$22.23 C:$35.89 | 431.20% O:$35.96 C:$191.01 | -14.79% O:$192.30 C:$163.85 | -55.55% O:$163.43 C:$72.65 | -16.79% O:$72.47 C:$60.30 | -13.10% O:$60.09 C:$52.22 | 46.51% O:$51.86 C:$75.98 | -20.74% O:$75.73 C:$60.02 | 7.30% O:$60.06 C:$64.44 | -16.54% O:$64.42 C:$53.76 | -36.10% O:$53.73 C:$34.33 |
| 2022 | -38.03% O:$34.37 C:$21.30 | 1.87% O:$21.23 C:$21.63 | 11.85% O:$21.68 C:$24.25 | -29.56% O:$24.41 C:$17.20 | -53.03% O:$17.20 C:$8.08 | -33.39% O:$8.10 C:$5.39 | 82.29% O:$5.40 C:$9.84 | -41.67% O:$9.84 C:$5.74 | -1.11% O:$5.75 C:$5.68 | -4.26% O:$5.68 C:$5.44 | -18.47% O:$5.43 C:$4.43 | -31.95% O:$4.42 C:$3.01 |
| 2023 | 74.09% O:$3.01 C:$5.24 | 23.62% O:$5.23 C:$6.47 | -12.30% O:$6.48 C:$5.68 | -4.47% O:$5.69 C:$5.43 | -13.55% O:$5.42 C:$4.69 | -15.86% O:$4.69 C:$3.95 | 7.69% O:$3.95 C:$4.26 | -24.50% O:$4.26 C:$3.21 | 4.41% O:$3.21 C:$3.35 | 14.01% O:$3.35 C:$3.82 | 14.68% O:$3.82 C:$4.38 | 58.07% O:$4.38 C:$6.93 |
| 2024 | -28.24% O:$6.92 C:$4.96 | 63.61% O:$4.97 C:$8.13 | 22.38% O:$8.14 C:$9.96 | -43.64% O:$9.98 C:$5.63 | 2.11% O:$5.62 C:$5.74 | -21.93% O:$5.74 C:$4.48 | -6.00% O:$4.48 C:$4.21 | -15.26% O:$4.21 C:$3.57 | 6.85% O:$3.57 C:$3.81 | -7.38% O:$3.82 C:$3.54 | 100.69% O:$3.54 C:$7.09 | -29.87% O:$7.06 C:$4.95 |
| 2025 | -2.92% O:$4.95 C:$4.81 | -32.56% O:$4.81 C:$3.25 | -14.35% O:$3.25 C:$2.78 | -0.40% O:$2.78 C:$2.77 | 4.13% O:$2.77 C:$2.88 |
FIL OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(FIL) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $2.88 | $2.91 | $2.76 | $2.86 | $131.7 M | 46,301,261 | $1.8 B |
| 05/27/2025 | $2.79 | $2.92 | $2.74 | $2.88 | $125.4 M | 43,816,336 | $1.8 B |
| 05/26/2025 | $2.82 | $2.86 | $2.76 | $2.79 | $114 M | 40,542,929 | $1.7 B |
| 05/25/2025 | $2.82 | $2.83 | $2.73 | $2.82 | $104.1 M | 37,412,829 | $1.7 B |
| 05/24/2025 | $2.84 | $2.89 | $2.81 | $2.82 | $86.7 M | 30,323,173 | $1.8 B |
| 05/23/2025 | $3.08 | $3.15 | $2.83 | $2.85 | $180.6 M | 59,951,092 | $1.9 B |
| 05/22/2025 | $2.94 | $3.09 | $2.94 | $3.08 | $146.7 M | 48,313,827 | $1.9 B |
| 05/21/2025 | $2.86 | $3.00 | $2.82 | $2.95 | $155.3 M | 53,788,276 | $1.8 B |
| 05/20/2025 | $2.86 | $2.92 | $2.77 | $2.86 | $94.4 M | 33,248,706 | $1.8 B |
| 05/19/2025 | $2.91 | $2.92 | $2.73 | $2.86 | $129 M | 45,812,040 | $1.7 B |
| 05/18/2025 | $2.78 | $2.98 | $2.75 | $2.91 | $139.3 M | 48,781,147 | $1.8 B |
| 05/17/2025 | $2.88 | $2.88 | $2.75 | $2.78 | $117.2 M | 41,855,602 | $1.7 B |
| 05/16/2025 | $2.94 | $3.02 | $2.86 | $2.88 | $95.8 M | 32,333,654 | $1.8 B |
| 05/15/2025 | $3.05 | $3.07 | $2.89 | $2.93 | $136 M | 45,816,901 | $1.8 B |
| 05/14/2025 | $3.22 | $3.28 | $3.03 | $3.05 | $142.6 M | 45,375,198 | $1.9 B |
| 05/13/2025 | $3.14 | $3.26 | $2.96 | $3.22 | $168.1 M | 54,367,684 | $1.9 B |
| 05/12/2025 | $3.14 | $3.29 | $3.01 | $3.14 | $187.4 M | 59,006,603 | $2 B |
| 05/11/2025 | $3.24 | $3.30 | $3.09 | $3.14 | $148.6 M | 46,836,455 | $2 B |
| 05/10/2025 | $3.02 | $3.25 | $3.01 | $3.24 | $162.1 M | 52,681,369 | $1.9 B |
| 05/09/2025 | $2.93 | $3.07 | $2.93 | $3.02 | $172.8 M | 57,673,163 | $1.9 B |
| 05/08/2025 | $2.59 | $2.94 | $2.58 | $2.93 | $142.1 M | 51,336,115 | $1.7 B |
| 05/07/2025 | $2.59 | $2.61 | $2.53 | $2.59 | $79.8 M | 31,024,127 | $1.6 B |
| 05/06/2025 | $2.61 | $2.63 | $2.50 | $2.59 | $79.2 M | 30,681,350 | $1.6 B |
| 05/05/2025 | $2.63 | $2.68 | $2.58 | $2.61 | $69 M | 26,204,096 | $1.6 B |
| 05/04/2025 | $2.65 | $2.68 | $2.61 | $2.63 | $51.4 M | 19,482,946 | $1.6 B |
| 05/03/2025 | $2.80 | $2.81 | $2.61 | $2.65 | $84.2 M | 30,966,313 | $1.7 B |
| 05/02/2025 | $2.84 | $2.90 | $2.76 | $2.80 | $79.6 M | 28,130,502 | $1.8 B |
| 05/01/2025 | $2.77 | $2.85 | $2.75 | $2.84 | $86.2 M | 30,828,547 | $1.7 B |
| 04/30/2025 | $2.74 | $2.81 | $2.68 | $2.77 | $84.7 M | 30,739,116 | $1.7 B |
| 04/29/2025 | $2.77 | $2.83 | $2.71 | $2.74 | $86.1 M | 30,931,524 | $1.7 B |
| 04/28/2025 | $2.71 | $2.80 | $2.66 | $2.76 | $96.7 M | 35,228,939 | $1.7 B |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
![MediBloc [QRC20]](https://c1.coinlore.com/img/50x50/medibloc.png){kind=small} | MediBloc [QRC20] (MED) 価格推移 | $0.00692 | $66,086,828 | $52,474 | -5.32% | -1.09% | |
 | Quantum Resistant Ledger (QRL) 価格推移 | $0.4487 | $30,485,983 | $29,937 | 16.71% | -0.12% | |
 | Measurable Data Token (MDT) 価格推移 | $0.0289 | $19,564,762 | $2,545,585 | -0.53% | -3.17% | |
 | Bluzelle (BLZ) 価格推移 | $0.0394 | $17,818,525 | $1,243,450 | -8.60% | -3.12% | |
 | TRON (TRX) 価格推移 | $0.2767 | $23,831,178,479 | $965,105,433 | 2.24% | 0.66% | |
 | Siacoin (SC) 価格推移 | $0.00344 | $198,895,215 | $4,637,086 | -0.67% | -1.91% | |
 | Holo (HOT) 価格推移 | $0.00111 | $193,796,017 | $4,932,288 | -1.24% | -0.51% | |
 | Storj (STORJ) 価格推移 | $0.2905 | $116,167,443 | $9,337,414 | -1.27% | -0.91% | |
 | Render Token (RNDR) 価格推移 | $4.38 | $1,638,315,374 | $18,405,733 | -7.01% | -2.23% |