Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.FILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.45 | 0.040 | 0.94% | 4.40 | 4.52 | 4.36 | 187,719.00 |
| 24 Jun 2024 | 4.41 | 0.110 | 2.58% | 4.29 | 4.41 | 4.11 | 232,044.00 |
| 23 Jun 2024 | 4.30 | -0.090 | -2.08% | 4.38 | 4.48 | 4.22 | 163,136.00 |
| 22 Jun 2024 | 4.39 | -0.010 | -0.19% | 4.40 | 4.44 | 4.35 | 130,708.00 |
| 21 Jun 2024 | 4.39 | -0.020 | -0.34% | 4.41 | 4.45 | 4.28 | 217,564.00 |
| 20 Jun 2024 | 4.41 | -0.020 | -0.53% | 4.44 | 4.62 | 4.32 | 234,108.00 |
| 19 Jun 2024 | 4.43 | 0.080 | 1.91% | 4.34 | 4.50 | 4.30 | 234,100.00 |
| 18 Jun 2024 | 4.35 | -0.560 | -11.48% | 4.93 | 4.94 | 4.16 | 335,970.00 |
| 17 Jun 2024 | 4.92 | -0.320 | -6.13% | 5.24 | 5.28 | 4.84 | 251,021.00 |
| 16 Jun 2024 | 5.24 | 0.010 | 0.10% | 5.23 | 5.29 | 5.13 | 160,292.00 |
| 15 Jun 2024 | 5.23 | 0.140 | 2.70% | 5.10 | 5.36 | 5.09 | 175,595.00 |
| 14 Jun 2024 | 5.09 | -0.280 | -5.25% | 5.39 | 5.47 | 4.97 | 155,830.00 |
| 13 Jun 2024 | 5.38 | -0.280 | -4.89% | 5.65 | 5.69 | 5.29 | 223,124.00 |
| 12 Jun 2024 | 5.65 | 0.260 | 4.88% | 5.38 | 5.74 | 5.22 | 202,697.00 |
| 11 Jun 2024 | 5.39 | -0.400 | -6.95% | 5.79 | 5.82 | 5.29 | 234,431.00 |
| 10 Jun 2024 | 5.79 | -0.330 | -5.40% | 6.13 | 6.15 | 5.73 | 200,273.00 |
| 09 Jun 2024 | 6.12 | 0.070 | 1.11% | 6.05 | 6.37 | 6.01 | 246,890.00 |
| 08 Jun 2024 | 6.05 | -0.090 | -1.46% | 6.10 | 6.47 | 6.00 | 281,681.00 |
| 07 Jun 2024 | 6.14 | 0.190 | 3.11% | 5.96 | 6.75 | 5.91 | 231,426.00 |
| 06 Jun 2024 | 5.96 | -0.120 | -1.93% | 6.08 | 6.09 | 5.86 | 137,285.00 |
| 05 Jun 2024 | 6.08 | 0.110 | 1.89% | 5.96 | 6.10 | 5.94 | 185,048.00 |
| 04 Jun 2024 | 5.96 | 0.180 | 3.04% | 5.79 | 6.05 | 5.71 | 118,109.00 |
| 03 Jun 2024 | 5.79 | -0.020 | -0.36% | 5.81 | 5.96 | 5.75 | 154,003.00 |
| 02 Jun 2024 | 5.81 | 0.010 | 0.23% | 5.79 | 5.87 | 5.70 | 113,607.00 |
| 01 Jun 2024 | 5.79 | 0.050 | 0.79% | 5.73 | 5.82 | 5.71 | 95,310.00 |
| 31 May 2024 | 5.75 | -0.060 | -0.95% | 5.81 | 5.85 | 5.64 | 133,988.00 |
| 30 May 2024 | 5.81 | 0.010 | 0.22% | 5.79 | 5.93 | 5.64 | 132,389.00 |
| 29 May 2024 | 5.79 | -0.150 | -2.57% | 5.94 | 6.05 | 5.76 | 150,158.00 |
| 28 May 2024 | 5.95 | -0.150 | -2.48% | 6.12 | 6.13 | 5.83 | 184,272.00 |
| 27 May 2024 | 6.10 | 0.250 | 4.24% | 5.85 | 6.21 | 5.84 | 126,915.00 |
| 26 May 2024 | 5.85 | -0.160 | -2.58% | 6.01 | 6.04 | 5.81 | 91,191.00 |
| 25 May 2024 | 6.00 | 0.180 | 3.15% | 5.82 | 6.04 | 5.81 | 90,874.00 |
| 24 May 2024 | 5.82 | 0.040 | 0.61% | 5.79 | 5.89 | 5.65 | 134,586.00 |
| 23 May 2024 | 5.79 | -0.320 | -5.23% | 6.12 | 6.21 | 5.55 | 184,354.00 |
| 22 May 2024 | 6.10 | -0.130 | -2.08% | 6.24 | 6.30 | 5.97 | 165,345.00 |
| 21 May 2024 | 6.23 | 0.060 | 1.00% | 6.17 | 6.36 | 6.06 | 210,171.00 |
| 20 May 2024 | 6.17 | 0.620 | 11.26% | 5.55 | 6.21 | 5.49 | 183,975.00 |
| 19 May 2024 | 5.55 | -0.300 | -5.12% | 5.85 | 5.96 | 5.51 | 155,259.00 |
| 18 May 2024 | 5.85 | -0.040 | -0.69% | 5.88 | 5.99 | 5.81 | 114,327.00 |
| 17 May 2024 | 5.89 | 0.130 | 2.34% | 5.75 | 5.98 | 5.69 | 147,591.00 |
| 16 May 2024 | 5.75 | -0.040 | -0.61% | 5.79 | 5.90 | 5.62 | 184,890.00 |
| 15 May 2024 | 5.79 | 0.440 | 8.22% | 5.35 | 5.84 | 5.28 | 155,046.00 |
| 14 May 2024 | 5.35 | -0.250 | -4.47% | 5.60 | 5.62 | 5.32 | 210,261.00 |
| 13 May 2024 | 5.60 | 0.00 | -0.04% | 5.61 | 5.71 | 5.38 | 208,200.00 |
| 12 May 2024 | 5.60 | -0.010 | -0.17% | 5.61 | 5.70 | 5.56 | 113,530.00 |
| 11 May 2024 | 5.61 | -0.010 | -0.24% | 5.62 | 5.69 | 5.54 | 99,602.00 |
| 10 May 2024 | 5.62 | -0.280 | -4.68% | 5.92 | 5.98 | 5.56 | 172,380.00 |
| 09 May 2024 | 5.90 | 0.190 | 3.34% | 5.71 | 5.94 | 5.68 | 150,616.00 |
| 08 May 2024 | 5.71 | -0.060 | -1.05% | 5.77 | 5.82 | 5.61 | 135,503.00 |
| 07 May 2024 | 5.77 | -0.260 | -4.24% | 6.03 | 6.13 | 5.77 | 149,346.00 |
| 06 May 2024 | 6.02 | -0.140 | -2.26% | 6.15 | 6.41 | 6.02 | 146,828.00 |
| 05 May 2024 | 6.16 | 0.110 | 1.84% | 6.06 | 6.30 | 5.95 | 115,439.00 |
| 04 May 2024 | 6.05 | 0.010 | 0.09% | 6.04 | 6.20 | 6.00 | 114,957.00 |
| 03 May 2024 | 6.05 | 0.110 | 1.78% | 5.93 | 6.14 | 5.83 | 138,625.00 |
| 02 May 2024 | 5.94 | 0.210 | 3.66% | 5.71 | 6.03 | 5.56 | 157,324.00 |
| 01 May 2024 | 5.73 | 0.110 | 2.02% | 5.62 | 5.76 | 5.25 | 170,933.00 |
| 30 Abr 2024 | 5.62 | -0.310 | -5.22% | 5.92 | 5.99 | 5.47 | 164,869.00 |
| 29 Abr 2024 | 5.93 | 0.040 | 0.66% | 5.90 | 5.99 | 5.73 | 206,162.00 |
| 28 Abr 2024 | 5.89 | -0.050 | -0.80% | 5.92 | 6.13 | 5.86 | 176,526.00 |
| 27 Abr 2024 | 5.94 | -0.060 | -1.03% | 6.01 | 6.02 | 5.67 | 162,355.00 |
| 26 Abr 2024 | 6.00 | 0.00 | -0.02% | 5.99 | 6.11 | 5.83 | 128,122.00 |
| 25 Abr 2024 | 6.00 | -0.050 | -0.79% | 6.05 | 6.11 | 5.83 | 154,517.00 |
| 24 Abr 2024 | 6.05 | -0.350 | -5.44% | 6.39 | 6.54 | 6.00 | 175,433.00 |
| 23 Abr 2024 | 6.39 | -0.180 | -2.76% | 6.57 | 6.66 | 6.34 | 178,895.00 |
| 22 Abr 2024 | 6.58 | 0.100 | 1.54% | 6.48 | 6.72 | 6.41 | 185,118.00 |
| 21 Abr 2024 | 6.48 | -0.170 | -2.55% | 6.65 | 6.77 | 6.33 | 177,426.00 |
| 20 Abr 2024 | 6.65 | 0.470 | 7.69% | 6.14 | 6.67 | 6.06 | 143,608.00 |
| 19 Abr 2024 | 6.17 | 0.160 | 2.70% | 5.99 | 6.29 | 5.54 | 160,826.00 |
| 18 Abr 2024 | 6.01 | 0.160 | 2.75% | 5.85 | 6.05 | 5.71 | 133,334.00 |
| 17 Abr 2024 | 5.85 | -0.230 | -3.77% | 6.07 | 6.11 | 5.64 | 149,408.00 |
| 16 Abr 2024 | 6.08 | 0.060 | 1.03% | 6.00 | 6.13 | 5.71 | 181,825.00 |
| 15 Abr 2024 | 6.02 | -0.150 | -2.37% | 6.13 | 6.51 | 5.70 | 260,574.00 |
| 14 Abr 2024 | 6.16 | 0.430 | 7.52% | 5.71 | 6.23 | 5.49 | 311,275.00 |
| 13 Abr 2024 | 5.73 | -0.880 | -13.32% | 6.59 | 6.74 | 5.05 | 286,480.00 |
| 12 Abr 2024 | 6.61 | -1.44 | -17.85% | 8.05 | 8.22 | 6.16 | 181,551.00 |
| 11 Abr 2024 | 8.05 | -0.450 | -5.26% | 8.49 | 8.60 | 7.96 | 175,276.00 |
| 10 Abr 2024 | 8.49 | -0.170 | -1.95% | 8.65 | 8.71 | 8.23 | 156,710.00 |
| 09 Abr 2024 | 8.66 | -0.650 | -7.03% | 9.31 | 9.34 | 8.60 | 199,550.00 |
| 08 Abr 2024 | 9.32 | 0.490 | 5.55% | 8.82 | 9.35 | 8.66 | 167,017.00 |
| 07 Abr 2024 | 8.83 | 0.220 | 2.54% | 8.58 | 8.89 | 8.56 | 129,327.00 |
| 06 Abr 2024 | 8.61 | 0.210 | 2.49% | 8.39 | 8.68 | 8.34 | 72,221.00 |
| 05 Abr 2024 | 8.40 | -0.230 | -2.66% | 8.63 | 8.65 | 8.11 | 93,569.00 |
| 04 Abr 2024 | 8.63 | 0.180 | 2.12% | 8.42 | 8.83 | 8.22 | 142,132.00 |
| 03 Abr 2024 | 8.45 | -0.160 | -1.85% | 8.57 | 8.79 | 8.26 | 121,586.00 |
| 02 Abr 2024 | 8.61 | -0.800 | -8.48% | 9.37 | 9.37 | 8.48 | 147,335.00 |
| 01 Abr 2024 | 9.41 | -0.560 | -5.59% | 9.97 | 10.37 | 9.06 | 159,033.00 |
| 31 Mar 2024 | 9.96 | 0.530 | 5.66% | 9.44 | 9.98 | 9.40 | 100,802.00 |
| 30 Mar 2024 | 9.43 | -0.240 | -2.53% | 9.63 | 9.93 | 9.40 | 130,292.00 |
| 29 Mar 2024 | 9.68 | 0.370 | 4.00% | 9.30 | 10.24 | 9.20 | 177,478.00 |
| 28 Mar 2024 | 9.30 | 0.230 | 2.53% | 9.12 | 9.37 | 8.98 | 177,956.00 |
