FILBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00013135 | -0.00000400 | -2.97% | 0.00013500 | 0.00013690 | 0.00013000 | 725,170.00 |
26 Mar 2024 | 0.00013490 | 0.00000100 | 0.75% | 0.00013305 | 0.00013810 | 0.00013153 | 632,837.00 |
25 Mar 2024 | 0.00013372 | 0.00000100 | 0.75% | 0.00013243 | 0.00013830 | 0.00013191 | 1,274,106.00 |
24 Mar 2024 | 0.00013268 | -0.00000200 | -1.48% | 0.00013470 | 0.00013764 | 0.00013176 | 300,967.00 |
23 Mar 2024 | 0.00013471 | -0.00000200 | -1.46% | 0.00013710 | 0.00013875 | 0.00013330 | 362,180.00 |
22 Mar 2024 | 0.00013666 | -0.00000100 | -0.73% | 0.00013788 | 0.00014059 | 0.00013390 | 660,158.00 |
21 Mar 2024 | 0.00013788 | 0.00000900 | 6.98% | 0.00012727 | 0.00014093 | 0.00012670 | 845,136.00 |
20 Mar 2024 | 0.00012900 | -0.00000044 | -0.34% | 0.00012945 | 0.00013184 | 0.00012450 | 914,455.00 |
19 Mar 2024 | 0.00012944 | -0.00000200 | -1.52% | 0.00013125 | 0.00013457 | 0.00012493 | 765,810.00 |
18 Mar 2024 | 0.00013165 | -0.00000300 | -2.23% | 0.00013413 | 0.00014240 | 0.00012880 | 582,810.00 |
17 Mar 2024 | 0.00013440 | -0.00000023 | -0.17% | 0.00013574 | 0.00013844 | 0.00012760 | 746,683.00 |
16 Mar 2024 | 0.00013463 | -0.00000500 | -3.59% | 0.00014089 | 0.00014320 | 0.00013074 | 730,754.00 |
15 Mar 2024 | 0.00013932 | -0.00000800 | -5.44% | 0.00014706 | 0.00014855 | 0.00013563 | 1,013,104.00 |
14 Mar 2024 | 0.00014717 | 0.00000200 | 1.37% | 0.00014549 | 0.00014910 | 0.00013801 | 716,194.00 |
13 Mar 2024 | 0.00014551 | -0.00000700 | -4.60% | 0.00015227 | 0.00015313 | 0.00013937 | 1,022,854.00 |
12 Mar 2024 | 0.00015220 | -0.00000300 | -1.94% | 0.00015504 | 0.00015541 | 0.00014570 | 887,571.00 |
11 Mar 2024 | 0.00015501 | 0.00000067 | 0.43% | 0.00015470 | 0.00015970 | 0.00014860 | 2,781,432.00 |
10 Mar 2024 | 0.00015434 | -0.00000700 | -4.33% | 0.00016177 | 0.00016512 | 0.00014601 | 914,153.00 |
09 Mar 2024 | 0.00016179 | -0.00000700 | -4.16% | 0.00016756 | 0.00017455 | 0.00015856 | 463,763.00 |
08 Mar 2024 | 0.00016840 | 0.00002000 | 13.45% | 0.00014835 | 0.00017855 | 0.00014153 | 1,953,501.00 |
07 Mar 2024 | 0.00014871 | -0.00000400 | -2.63% | 0.00015227 | 0.00015468 | 0.00014340 | 840,521.00 |
06 Mar 2024 | 0.00015234 | 0.00001300 | 9.31% | 0.00013879 | 0.00015500 | 0.00013098 | 1,269,325.00 |
05 Mar 2024 | 0.00013965 | -0.00000800 | -5.41% | 0.00014698 | 0.00015705 | 0.00012560 | 1,930,335.00 |
04 Mar 2024 | 0.00014787 | -0.00001900 | -11.37% | 0.00016793 | 0.00017050 | 0.00014562 | 1,694,385.00 |
03 Mar 2024 | 0.00016709 | 0.00001600 | 10.61% | 0.00015033 | 0.00017870 | 0.00013994 | 1,993,516.00 |
02 Mar 2024 | 0.00015080 | 0.00001900 | 14.42% | 0.00013274 | 0.00015499 | 0.00012929 | 1,547,470.00 |
01 Mar 2024 | 0.00013180 | -0.00000100 | -0.75% | 0.00013290 | 0.00013887 | 0.00012860 | 722,496.00 |
29 Feb 2024 | 0.00013290 | 0.00001000 | 8.15% | 0.00012305 | 0.00014350 | 0.00012196 | 1,895,154.00 |
28 Feb 2024 | 0.00012274 | -0.00001200 | -8.91% | 0.00013438 | 0.00014310 | 0.00011100 | 1,602,581.00 |
27 Feb 2024 | 0.00013462 | -0.00001400 | -9.41% | 0.00014910 | 0.00015023 | 0.00013047 | 1,162,073.00 |
26 Feb 2024 | 0.00014870 | -0.00000900 | -5.72% | 0.00015676 | 0.00016090 | 0.00014544 | 774,659.00 |
25 Feb 2024 | 0.00015740 | 0.00000079 | 0.50% | 0.00015730 | 0.00016660 | 0.00015168 | 859,701.00 |
24 Feb 2024 | 0.00015661 | -0.00000095 | -0.60% | 0.00015900 | 0.00016160 | 0.00015130 | 830,077.00 |
23 Feb 2024 | 0.00015756 | 0.00000076 | 0.48% | 0.00015910 | 0.00016869 | 0.00015344 | 1,420,826.00 |
22 Feb 2024 | 0.00015680 | 0.00001800 | 12.93% | 0.00013907 | 0.00016781 | 0.00013752 | 1,595,303.00 |
21 Feb 2024 | 0.00013925 | -0.00000900 | -6.07% | 0.00014811 | 0.00015195 | 0.00013400 | 1,167,699.00 |
20 Feb 2024 | 0.00014824 | 0.00000500 | 3.50% | 0.00014333 | 0.00015270 | 0.00013670 | 2,235,896.00 |
19 Feb 2024 | 0.00014290 | 0.00002300 | 19.13% | 0.00012020 | 0.00014980 | 0.00011947 | 1,951,756.00 |
18 Feb 2024 | 0.00012023 | 0.00000003 | 0.02% | 0.00011970 | 0.00012460 | 0.00011700 | 746,069.00 |
17 Feb 2024 | 0.00012020 | 0.00000900 | 8.09% | 0.00011184 | 0.00012511 | 0.00010923 | 1,130,211.00 |
16 Feb 2024 | 0.00011131 | -0.00000200 | -1.77% | 0.00011314 | 0.00011550 | 0.00010879 | 461,060.00 |
15 Feb 2024 | 0.00011327 | 0.00000500 | 4.63% | 0.00010743 | 0.00011375 | 0.00010700 | 554,430.00 |
14 Feb 2024 | 0.00010799 | -0.00000300 | -2.71% | 0.00011051 | 0.00011230 | 0.00010689 | 415,047.00 |
13 Feb 2024 | 0.00011082 | 0.00000200 | 1.84% | 0.00010964 | 0.00011243 | 0.00010751 | 409,606.00 |
12 Feb 2024 | 0.00010899 | -0.00000200 | -1.81% | 0.00011020 | 0.00011119 | 0.00010731 | 352,071.00 |
11 Feb 2024 | 0.00011059 | -0.00000100 | -0.89% | 0.00011223 | 0.00011361 | 0.00010974 | 228,862.00 |
10 Feb 2024 | 0.00011208 | -0.00000400 | -3.44% | 0.00011619 | 0.00011678 | 0.00011125 | 299,495.00 |
09 Feb 2024 | 0.00011614 | 0.00000088 | 0.76% | 0.00011527 | 0.00011716 | 0.00011157 | 494,729.00 |
08 Feb 2024 | 0.00011526 | -0.00000200 | -1.70% | 0.00011654 | 0.00011887 | 0.00011430 | 296,456.00 |
07 Feb 2024 | 0.00011750 | -0.00000020 | -0.17% | 0.00011752 | 0.00011920 | 0.00011580 | 264,146.00 |
06 Feb 2024 | 0.00011770 | 0.00000069 | 0.59% | 0.00011699 | 0.00011900 | 0.00011560 | 141,956.00 |
05 Feb 2024 | 0.00011701 | 0.00000100 | 0.87% | 0.00011567 | 0.00011859 | 0.00011490 | 217,003.00 |
04 Feb 2024 | 0.00011556 | -0.00000200 | -1.70% | 0.00011784 | 0.00011963 | 0.00011520 | 195,439.00 |
03 Feb 2024 | 0.00011788 | 0.00000092 | 0.79% | 0.00011684 | 0.00012293 | 0.00011650 | 398,240.00 |
02 Feb 2024 | 0.00011696 | 0.00000200 | 1.73% | 0.00011527 | 0.00011864 | 0.00011463 | 211,564.00 |
01 Feb 2024 | 0.00011537 | -0.00000100 | -0.86% | 0.00011644 | 0.00011825 | 0.00011447 | 292,118.00 |
31 Ene 2024 | 0.00011677 | -0.00000300 | -2.50% | 0.00012018 | 0.00012227 | 0.00011500 | 427,353.00 |
30 Ene 2024 | 0.00012022 | -0.00000300 | -2.43% | 0.00012393 | 0.00012449 | 0.00011960 | 464,619.00 |
29 Ene 2024 | 0.00012340 | 0.00000018 | 0.15% | 0.00012406 | 0.00012516 | 0.00012198 | 316,118.00 |
28 Ene 2024 | 0.00012322 | -0.00000300 | -2.37% | 0.00012675 | 0.00012855 | 0.00012270 | 242,917.00 |
27 Ene 2024 | 0.00012653 | 0.00000300 | 2.43% | 0.00012390 | 0.00012879 | 0.00012233 | 324,589.00 |
26 Ene 2024 | 0.00012349 | -0.00000100 | -0.80% | 0.00012441 | 0.00012610 | 0.00012179 | 320,536.00 |
25 Ene 2024 | 0.00012450 | -0.00000009 | -0.07% | 0.00012462 | 0.00012560 | 0.00012150 | 285,690.00 |
24 Ene 2024 | 0.00012459 | 0.00000100 | 0.81% | 0.00012240 | 0.00012520 | 0.00012055 | 842,543.00 |
23 Ene 2024 | 0.00012344 | -0.00000300 | -2.37% | 0.00012729 | 0.00013000 | 0.00011950 | 780,618.00 |
22 Ene 2024 | 0.00012677 | -0.00000300 | -2.31% | 0.00012910 | 0.00013177 | 0.00012630 | 283,191.00 |
21 Ene 2024 | 0.00012974 | -0.00000200 | -1.51% | 0.00013243 | 0.00013353 | 0.00012931 | 214,460.00 |
20 Ene 2024 | 0.00013210 | 0.00000081 | 0.62% | 0.00013109 | 0.00013280 | 0.00012907 | 295,661.00 |
19 Ene 2024 | 0.00013129 | -0.00000500 | -3.68% | 0.00013628 | 0.00013699 | 0.00012730 | 638,523.00 |
18 Ene 2024 | 0.00013602 | 0.00000067 | 0.50% | 0.00013540 | 0.00014015 | 0.00013322 | 1,773,236.00 |
17 Ene 2024 | 0.00013535 | -0.00000046 | -0.34% | 0.00013580 | 0.00013679 | 0.00013240 | 751,447.00 |
16 Ene 2024 | 0.00013581 | -0.00000300 | -2.16% | 0.00014156 | 0.00014268 | 0.00013427 | 418,708.00 |
15 Ene 2024 | 0.00013900 | 0.00000020 | 0.14% | 0.00013986 | 0.00014297 | 0.00013728 | 517,501.00 |
14 Ene 2024 | 0.00013880 | -0.00000200 | -1.42% | 0.00014073 | 0.00014600 | 0.00013810 | 675,338.00 |
13 Ene 2024 | 0.00014059 | 0.00000100 | 0.72% | 0.00013938 | 0.00014328 | 0.00013411 | 459,369.00 |
12 Ene 2024 | 0.00013919 | -0.00000039 | -0.28% | 0.00013929 | 0.00014232 | 0.00013385 | 884,912.00 |
11 Ene 2024 | 0.00013958 | 0.00001200 | 9.40% | 0.00012765 | 0.00013980 | 0.00012660 | 1,286,391.00 |
10 Ene 2024 | 0.00012770 | 0.00000900 | 7.56% | 0.00011930 | 0.00013070 | 0.00011460 | 1,018,202.00 |
09 Ene 2024 | 0.00011902 | -0.00000600 | -4.78% | 0.00012521 | 0.00012570 | 0.00011188 | 1,054,956.00 |
08 Ene 2024 | 0.00012540 | -0.00000300 | -2.33% | 0.00012800 | 0.00013105 | 0.00011699 | 1,121,407.00 |
07 Ene 2024 | 0.00012872 | -0.00000600 | -4.46% | 0.00013415 | 0.00013858 | 0.00012568 | 716,060.00 |
06 Ene 2024 | 0.00013443 | -0.00000500 | -3.60% | 0.00013953 | 0.00014332 | 0.00012946 | 834,375.00 |
05 Ene 2024 | 0.00013896 | -0.00000800 | -5.45% | 0.00014692 | 0.00014908 | 0.00013341 | 945,188.00 |
04 Ene 2024 | 0.00014690 | -0.00000070 | -0.47% | 0.00014715 | 0.00015288 | 0.00014377 | 901,510.00 |
03 Ene 2024 | 0.00014760 | -0.00001200 | -7.51% | 0.00015936 | 0.00017124 | 0.00013677 | 2,076,042.00 |
02 Ene 2024 | 0.00015983 | -0.00001300 | -7.51% | 0.00017681 | 0.00017810 | 0.00015860 | 1,435,054.00 |
01 Ene 2024 | 0.00017300 | 0.00000900 | 5.47% | 0.00016390 | 0.00019040 | 0.00015824 | 2,255,463.00 |
31 Dic 2023 | 0.00016440 | 0.00002100 | 14.67% | 0.00014275 | 0.00017480 | 0.00013846 | 1,951,207.00 |
30 Dic 2023 | 0.00014314 | 0.00000500 | 3.62% | 0.00013826 | 0.00014440 | 0.00013704 | 610,684.00 |
29 Dic 2023 | 0.00013804 | -0.00000900 | -6.13% | 0.00014674 | 0.00014787 | 0.00013688 | 1,179,016.00 |