Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,267.52
(
-0.38%
)
Dow Jones
33,665.02
(
0.27%
)
US Dollar vs MXN
17.34339
(
-0.09%
)
Brent Oil
76.935
(
0.2%
)
Bitcoin
26,438.07
(
0.33%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. BFNX
  5. Filecoin (FILUSD)

  6. Filecoin (FILUSD) Histórico

FILUSD

Filecoin

4.14
0.001 (0.02%)
Tiempo Real

FILUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Jun 2023 4.13 -0.250 -5.75% 4.39 4.39 0.000344 6,091.00
06 Jun 2023 4.39 0.160 3.83% 4.23 4.44 4.15 42,719.00
05 Jun 2023 4.23 -0.430 -9.16% 4.64 4.65 4.00 59,652.00
04 Jun 2023 4.65 -0.200 -4.15% 4.84 4.89 4.63 9,196.00
03 Jun 2023 4.85 0.020 0.41% 4.96 4.98 4.81 6,465.00
02 Jun 2023 4.83 0.00 0.00% 4.83 4.83 4.83 0.00
01 Jun 2023 4.83 0.00 0.00% 4.83 4.83 4.83 0.00
31 May 2023 4.83 0.00 0.00% 4.83 4.83 4.83 0.00
30 May 2023 4.83 0.190 4.18% 4.63 4.89 4.61 22,921.00
29 May 2023 4.64 -0.020 -0.52% 4.67 4.73 4.60 2,321.00
28 May 2023 4.66 0.220 4.88% 4.47 4.71 4.47 20,751.00
27 May 2023 4.45 0.00 0.00% 4.45 4.45 4.45 0.00
26 May 2023 4.45 -0.020 -0.52% 4.42 4.46 4.38 1,639.00
25 May 2023 4.47 0.00 0.00% 4.47 4.47 4.47 0.00
24 May 2023 4.47 -0.060 -1.23% 4.52 1,960.80 0.001839 15,110.00
23 May 2023 4.53 0.140 3.19% 4.42 4.53 4.40 2,270.00
22 May 2023 4.39 0.00 0.00% 4.39 4.39 4.39 0.00
21 May 2023 4.39 -0.140 -2.99% 4.41 4.42 4.35 1,740.00
20 May 2023 4.52 0.020 0.35% 4.50 4.54 4.47 47,970.00
19 May 2023 4.50 0.040 0.92% 4.47 4.52 4.43 23,944.00
18 May 2023 4.46 -0.080 -1.81% 4.56 4.66 4.40 29,368.00
17 May 2023 4.55 0.120 2.70% 4.41 4.59 0.1055 9,255.00
16 May 2023 4.43 -0.040 -0.79% 4.47 4.49 4.38 5,770.00
15 May 2023 4.46 0.010 0.21% 4.44 4.54 4.39 21,515.00
14 May 2023 4.45 0.070 1.55% 4.38 4.49 4.33 5,777.00
13 May 2023 4.38 -0.050 -1.19% 4.42 4.42 4.34 1,128.00
12 May 2023 4.44 0.070 1.64% 4.34 4.44 4.23 6,234.00
11 May 2023 4.37 -0.240 -5.20% 4.58 4.59 4.24 20,586.00
10 May 2023 4.60 0.050 1.03% 4.57 4.73 4.37 63,198.00
09 May 2023 4.56 0.010 0.23% 4.53 6.50 1.02 110,380.00
08 May 2023 4.55 -0.480 -9.61% 5.06 5.08 4.35 41,303.00
07 May 2023 5.03 -0.030 -0.55% 5.06 5.13 5.02 7,292.00
06 May 2023 5.06 -0.220 -4.16% 5.25 5.29 5.00 11,436.00
05 May 2023 5.28 0.010 0.24% 5.28 5.33 5.08 9,295.00
04 May 2023 5.27 -0.080 -1.57% 5.33 5.36 5.24 1,017.00
03 May 2023 5.35 0.070 1.25% 5.27 5.37 5.21 8,742.00
02 May 2023 5.28 -0.170 -3.06% 5.28 5.32 5.23 7,587.00
01 May 2023 5.45 0.00 0.00% 5.45 5.45 5.45 0.00
30 Abr 2023 5.45 -0.130 -2.32% 5.57 5.61 5.40 14,397.00
29 Abr 2023 5.58 0.070 1.28% 5.47 5.67 5.43 48,692.00
28 Abr 2023 5.51 0.120 2.19% 5.40 5.53 5.28 13,858.00
27 Abr 2023 5.39 0.140 2.62% 5.24 5.48 5.22 13,569.00
26 Abr 2023 5.25 -0.100 -1.95% 5.34 5.55 1.98 20,859.00
25 Abr 2023 5.36 0.100 1.88% 5.25 5.39 5.16 3,381.00
24 Abr 2023 5.26 -0.010 -0.27% 5.25 5.36 5.17 14,886.00
23 Abr 2023 5.27 -0.050 -1.02% 5.31 5.39 5.15 16,503.00
22 Abr 2023 5.33 0.060 1.18% 5.28 5.35 5.22 6,794.00
21 Abr 2023 5.27 -0.290 -5.29% 5.58 5.63 5.13 38,030.00
20 Abr 2023 5.56 -0.140 -2.51% 5.71 5.82 5.46 14,175.00
19 Abr 2023 5.70 -0.560 -8.91% 6.26 6.30 5.52 50,255.00
18 Abr 2023 6.26 -0.080 -1.27% 6.11 6.31 6.03 9,732.00
17 Abr 2023 6.34 0.00 0.00% 6.34 6.34 6.34 0.00
16 Abr 2023 6.34 0.040 0.71% 6.31 6.39 6.19 108,870.00
15 Abr 2023 6.30 0.090 1.42% 6.19 6.43 6.08 28,091.00
14 Abr 2023 6.21 0.130 2.16% 6.09 6.31 5.94 24,538.00
13 Abr 2023 6.08 0.110 1.84% 5.93 6.13 5.92 15,271.00
12 Abr 2023 5.97 -0.140 -2.26% 6.10 6.12 5.80 25,915.00
11 Abr 2023 6.11 -0.050 -0.86% 6.17 6.17 5.96 9,180.00
10 Abr 2023 6.16 0.410 7.20% 5.76 6.23 5.67 35,704.00
09 Abr 2023 5.75 -0.020 -0.32% 5.78 5.87 5.63 21,038.00
08 Abr 2023 5.76 -0.030 -0.44% 5.78 5.90 5.74 27,166.00
07 Abr 2023 5.79 0.180 3.13% 5.62 6.00 5.51 39,761.00
06 Abr 2023 5.61 0.00 0.00% 5.61 5.61 5.61 0.00
05 Abr 2023 5.61 0.00 0.00% 5.61 5.61 5.61 0.00
04 Abr 2023 5.61 0.040 0.71% 5.57 5.66 5.52 3,057.00
03 Abr 2023 5.57 0.020 0.35% 5.53 5.68 5.35 13,605.00
02 Abr 2023 5.55 -0.200 -3.45% 5.77 5.79 5.44 8,436.00
01 Abr 2023 5.75 0.070 1.22% 5.68 5.80 5.54 13,133.00
31 Mar 2023 5.68 0.120 2.22% 5.58 5.73 5.46 9,599.00
30 Mar 2023 5.56 -0.180 -3.06% 5.74 5.88 5.44 19,034.00
29 Mar 2023 5.74 0.180 3.31% 5.57 5.82 5.54 12,553.00
28 Mar 2023 5.55 0.200 3.83% 5.34 5.62 5.27 15,343.00
27 Mar 2023 5.35 -0.340 -6.02% 5.69 5.69 5.21 25,657.00
26 Mar 2023 5.69 0.310 5.73% 5.38 5.73 5.36 19,465.00
25 Mar 2023 5.38 -0.170 -3.09% 5.56 5.62 5.27 15,486.00
24 Mar 2023 5.55 -0.380 -6.41% 5.94 6.05 5.46 25,076.00
23 Mar 2023 5.93 0.00 -0.08% 5.65 5.97 5.62 14,578.00
22 Mar 2023 5.94 0.00 0.00% 5.94 5.94 5.94 0.00
21 Mar 2023 5.94 0.250 4.32% 5.76 6.09 5.63 18,870.00
20 Mar 2023 5.69 -0.580 -9.26% 6.30 6.44 5.66 43,750.00
19 Mar 2023 6.27 0.390 6.67% 5.91 6.51 5.85 35,953.00
18 Mar 2023 5.88 -0.490 -7.74% 6.37 6.54 5.83 61,214.00
17 Mar 2023 6.37 0.550 9.52% 5.81 6.44 5.79 50,092.00
16 Mar 2023 5.82 0.200 3.47% 5.59 5.93 5.53 35,164.00
15 Mar 2023 5.62 -1.14 -16.82% 6.80 7.05 5.34 94,699.00
14 Mar 2023 6.76 0.360 5.67% 6.36 7.59 6.16 107,432.00
13 Mar 2023 6.40 0.670 11.73% 5.73 6.60 5.69 107,043.00
12 Mar 2023 5.73 0.760 15.32% 4.95 5.76 4.82 43,386.00
11 Mar 2023 4.97 -0.340 -6.49% 5.33 5.54 4.68 44,630.00
10 Mar 2023 5.31 -0.210 -3.73% 5.52 5.52 5.11 24,329.00
Su Consulta Reciente
BFNX
FILUSD
Filecoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230608 08:02:36