Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.FILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 5.75 | -0.040 | -0.64% | 5.79 | 5.91 | 5.62 | 10,619.00 |
| 15 May 2024 | 5.79 | 0.440 | 8.17% | 5.36 | 5.84 | 5.29 | 9,525.00 |
| 14 May 2024 | 5.35 | -0.250 | -4.50% | 5.59 | 5.62 | 5.32 | 5,726.00 |
| 13 May 2024 | 5.60 | -0.010 | -0.10% | 5.62 | 5.71 | 5.37 | 6,752.00 |
| 12 May 2024 | 5.61 | 0.00 | -0.04% | 5.61 | 5.70 | 5.57 | 3,272.00 |
| 11 May 2024 | 5.61 | -0.010 | -0.24% | 5.62 | 5.69 | 5.55 | 12,854.00 |
| 10 May 2024 | 5.62 | -0.300 | -5.14% | 5.91 | 5.97 | 5.56 | 5,967.00 |
| 09 May 2024 | 5.93 | 0.150 | 2.60% | 5.71 | 5.93 | 5.69 | 4,256.00 |
| 08 May 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| 07 May 2024 | 5.78 | -0.250 | -4.18% | 6.03 | 6.13 | 5.77 | 8,466.00 |
| 06 May 2024 | 6.03 | -0.120 | -2.01% | 6.15 | 6.42 | 6.02 | 7,614.00 |
| 05 May 2024 | 6.15 | 0.090 | 1.55% | 6.06 | 6.30 | 5.95 | 6,141.00 |
| 04 May 2024 | 6.06 | 0.010 | 0.24% | 6.04 | 6.20 | 6.00 | 7,259.00 |
| 03 May 2024 | 6.04 | 0.330 | 5.69% | 5.94 | 6.13 | 5.83 | 4,219.00 |
| 02 May 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0.00 |
| 01 May 2024 | 5.72 | 0.100 | 1.70% | 5.62 | 5.77 | 5.21 | 12,277.00 |
| 30 Abr 2024 | 5.62 | -0.300 | -5.12% | 5.91 | 5.99 | 5.45 | 12,101.00 |
| 29 Abr 2024 | 5.93 | 0.020 | 0.41% | 5.91 | 5.99 | 5.73 | 9,193.00 |
| 28 Abr 2024 | 5.90 | -0.020 | -0.38% | 5.93 | 6.12 | 5.87 | 5,435.00 |
| 27 Abr 2024 | 5.92 | -0.080 | -1.33% | 6.01 | 6.02 | 5.67 | 8,589.00 |
| 26 Abr 2024 | 6.00 | 0.010 | 0.19% | 5.99 | 6.11 | 5.83 | 3,003.00 |
| 25 Abr 2024 | 5.99 | -0.400 | -6.19% | 6.04 | 6.11 | 5.84 | 9,235.00 |
| 24 Abr 2024 | 6.39 | 0.00 | 0.00% | 6.39 | 6.39 | 6.39 | 0.00 |
| 23 Abr 2024 | 6.39 | 0.250 | 3.99% | 6.57 | 6.66 | 6.33 | 4,331.00 |
| 22 Abr 2024 | 6.14 | 0.00 | 0.00% | 6.14 | 6.14 | 6.14 | 0.00 |
| 21 Abr 2024 | 6.14 | 0.00 | 0.00% | 6.14 | 6.14 | 6.14 | 0.00 |
| 20 Abr 2024 | 6.14 | 0.00 | 0.00% | 6.14 | 6.14 | 6.14 | 0.00 |
| 19 Abr 2024 | 6.14 | 0.150 | 2.43% | 5.99 | 6.29 | 5.54 | 13,104.00 |
| 18 Abr 2024 | 6.00 | -0.080 | -1.32% | 5.84 | 6.05 | 5.71 | 6,138.00 |
| 17 Abr 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.08 | 6.08 | 0.00 |
| 16 Abr 2024 | 6.08 | 0.070 | 1.08% | 5.97 | 6.13 | 5.70 | 20,000.00 |
| 15 Abr 2024 | 6.01 | 0.310 | 5.38% | 6.11 | 6.53 | 5.69 | 11,614.00 |
| 14 Abr 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
| 13 Abr 2024 | 5.71 | -2.35 | -29.14% | 6.58 | 6.72 | 5.00 | 68,406.00 |
| 12 Abr 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 0.00 |
| 11 Abr 2024 | 8.05 | -0.440 | -5.17% | 8.46 | 8.60 | 7.97 | 5,852.00 |
| 10 Abr 2024 | 8.49 | -0.170 | -1.91% | 8.64 | 8.72 | 8.19 | 7,361.00 |
| 09 Abr 2024 | 8.66 | -0.660 | -7.06% | 9.32 | 9.34 | 8.61 | 8,807.00 |
| 08 Abr 2024 | 9.31 | 0.490 | 5.51% | 8.81 | 9.35 | 8.66 | 9,045.00 |
| 07 Abr 2024 | 8.83 | 0.250 | 2.87% | 8.58 | 8.88 | 8.57 | 5,152.00 |
| 06 Abr 2024 | 8.58 | -0.060 | -0.64% | 8.38 | 8.67 | 8.35 | 4,513.00 |
| 05 Abr 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0.00 |
| 04 Abr 2024 | 8.64 | 0.210 | 2.50% | 8.40 | 8.84 | 8.22 | 22,437.00 |
| 03 Abr 2024 | 8.42 | -0.140 | -1.63% | 8.58 | 8.79 | 8.27 | 17,267.00 |
| 02 Abr 2024 | 8.56 | -0.870 | -9.19% | 9.36 | 9.36 | 8.48 | 14,020.00 |
| 01 Abr 2024 | 9.43 | 0.00 | 0.00% | 9.43 | 9.43 | 9.43 | 0.00 |
| 31 Mar 2024 | 9.43 | 0.00 | 0.00% | 9.43 | 9.43 | 9.43 | 0.00 |
| 30 Mar 2024 | 9.43 | -0.230 | -2.42% | 9.63 | 9.94 | 9.40 | 11,689.00 |
| 29 Mar 2024 | 9.67 | 0.540 | 5.93% | 9.30 | 10.25 | 9.21 | 28,236.00 |
| 28 Mar 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.12 | 9.12 | 0.00 |
| 27 Mar 2024 | 9.12 | -0.330 | -3.49% | 9.42 | 9.63 | 8.91 | 29,607.00 |
| 26 Mar 2024 | 9.45 | 0.090 | 0.96% | 9.35 | 9.73 | 9.21 | 19,765.00 |
| 25 Mar 2024 | 9.36 | 0.450 | 5.03% | 8.89 | 9.54 | 8.83 | 16,556.00 |
| 24 Mar 2024 | 8.91 | 0.290 | 3.34% | 8.64 | 8.98 | 8.52 | 7,680.00 |
| 23 Mar 2024 | 8.63 | -0.100 | -1.10% | 8.69 | 8.96 | 8.50 | 14,558.00 |
| 22 Mar 2024 | 8.72 | -0.300 | -3.33% | 8.97 | 9.27 | 8.40 | 22,280.00 |
| 21 Mar 2024 | 9.02 | 0.390 | 4.49% | 8.60 | 9.30 | 8.56 | 35,717.00 |
| 20 Mar 2024 | 8.64 | 0.640 | 8.04% | 8.04 | 8.73 | 7.68 | 26,163.00 |
| 19 Mar 2024 | 7.99 | -0.880 | -9.89% | 8.88 | 8.96 | 7.86 | 37,317.00 |
| 18 Mar 2024 | 8.87 | -0.300 | -3.31% | 9.14 | 9.61 | 8.62 | 44,907.00 |
| 17 Mar 2024 | 9.17 | 0.340 | 3.80% | 8.86 | 9.35 | 8.31 | 30,485.00 |
| 16 Mar 2024 | 8.84 | -0.920 | -9.47% | 9.72 | 9.89 | 8.63 | 23,483.00 |
| 15 Mar 2024 | 9.76 | -0.750 | -7.11% | 10.53 | 10.62 | 8.94 | 55,520.00 |
| 14 Mar 2024 | 10.51 | -0.120 | -1.16% | 10.65 | 10.76 | 9.88 | 42,666.00 |
| 13 Mar 2024 | 10.63 | -0.270 | -2.48% | 10.88 | 11.17 | 10.00 | 73,174.00 |
| 12 Mar 2024 | 10.90 | -0.270 | -2.43% | 11.13 | 11.16 | 10.01 | 29,856.00 |
| 11 Mar 2024 | 11.17 | 0.470 | 4.37% | 10.66 | 11.38 | 10.00 | 88,159.00 |
| 10 Mar 2024 | 10.71 | -0.720 | -6.29% | 11.05 | 11.30 | 10.33 | 43,738.00 |
| 09 Mar 2024 | 11.43 | 0.00 | 0.00% | 11.43 | 11.43 | 11.43 | 0.00 |
| 08 Mar 2024 | 11.43 | 1.49 | 15.05% | 9.97 | 11.77 | 9.64 | 69,984.00 |
| 07 Mar 2024 | 9.93 | -0.150 | -1.45% | 10.05 | 10.31 | 9.57 | 39,487.00 |
| 06 Mar 2024 | 10.08 | 1.21 | 13.62% | 8.86 | 10.21 | 8.49 | 90,834.00 |
| 05 Mar 2024 | 8.87 | -1.13 | -11.26% | 10.00 | 10.49 | 7.50 | 194,004.00 |
| 04 Mar 2024 | 9.99 | -0.480 | -4.58% | 10.52 | 10.81 | 8.99 | 122,612.00 |
| 03 Mar 2024 | 10.47 | 1.17 | 12.57% | 9.25 | 10.87 | 8.59 | 79,767.00 |
| 02 Mar 2024 | 9.30 | 1.09 | 13.22% | 8.19 | 9.48 | 8.09 | 69,084.00 |
| 01 Mar 2024 | 8.22 | 0.100 | 1.26% | 8.13 | 8.49 | 7.95 | 31,703.00 |
| 29 Feb 2024 | 8.12 | 0.390 | 5.09% | 7.67 | 8.86 | 7.57 | 47,526.00 |
| 28 Feb 2024 | 7.72 | 0.060 | 0.77% | 7.67 | 8.17 | 6.93 | 53,660.00 |
| 27 Feb 2024 | 7.66 | -0.490 | -5.96% | 8.14 | 8.32 | 7.50 | 49,770.00 |
| 26 Feb 2024 | 8.15 | 0.030 | 0.41% | 8.11 | 8.32 | 7.82 | 38,198.00 |
| 25 Feb 2024 | 8.12 | 0.020 | 0.20% | 8.10 | 8.62 | 7.97 | 47,980.00 |
| 24 Feb 2024 | 8.10 | 0.110 | 1.32% | 8.05 | 8.23 | 7.71 | 47,939.00 |
| 23 Feb 2024 | 7.99 | -0.050 | -0.65% | 8.15 | 8.55 | 7.82 | 68,925.00 |
| 22 Feb 2024 | 8.05 | 0.800 | 11.10% | 7.23 | 8.47 | 7.09 | 75,895.00 |
| 21 Feb 2024 | 7.24 | -0.510 | -6.52% | 7.70 | 7.74 | 6.82 | 35,609.00 |
| 20 Feb 2024 | 7.75 | 0.330 | 4.39% | 7.45 | 7.99 | 7.16 | 81,963.00 |
| 19 Feb 2024 | 7.42 | 1.15 | 18.25% | 6.27 | 7.80 | 6.22 | 76,955.00 |
| 18 Feb 2024 | 6.28 | 0.070 | 1.12% | 6.19 | 6.43 | 6.07 | 31,080.00 |
| 17 Feb 2024 | 6.21 | 0.420 | 7.23% | 5.78 | 6.40 | 5.70 | 31,416.00 |
