FILBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 Dic 2023 | 0.00010846 | -0.00000013 | -0.12% | 0.00010922 | 0.00011033 | 0.00010625 | 14,968.00 |
05 Dic 2023 | 0.00010859 | -0.00000400 | -3.55% | 0.00011169 | 0.00011506 | 0.00010704 | 27,606.00 |
04 Dic 2023 | 0.00011252 | -0.00000200 | -1.75% | 0.00011562 | 0.00011611 | 0.00010753 | 10,345.00 |
03 Dic 2023 | 0.00011439 | -0.00000400 | -3.38% | 0.00011797 | 0.00011912 | 0.00011251 | 4,183.00 |
02 Dic 2023 | 0.00011840 | 0.00000200 | 1.72% | 0.00011704 | 0.00011912 | 0.00011575 | 3,197.00 |
01 Dic 2023 | 0.00011635 | 0.00000032 | 0.28% | 0.00011616 | 0.00011827 | 0.00011575 | 4,308.00 |
30 Nov 2023 | 0.00011603 | -0.00000100 | -0.85% | 0.00011735 | 0.00011768 | 0.00011562 | 9,945.00 |
29 Nov 2023 | 0.00011730 | -0.00000200 | -1.67% | 0.00011988 | 0.00012009 | 0.00011724 | 2,568.00 |
28 Nov 2023 | 0.00011977 | -0.00000200 | -1.65% | 0.00012195 | 0.00012337 | 0.00011839 | 3,624.00 |
27 Nov 2023 | 0.00012147 | -0.00000100 | -0.82% | 0.00012187 | 0.00012376 | 0.00011983 | 4,535.00 |
26 Nov 2023 | 0.00012263 | -0.00000400 | -3.17% | 0.00012405 | 0.00012716 | 0.00011983 | 6,188.00 |
25 Nov 2023 | 0.00012616 | 0.00000300 | 2.44% | 0.00012184 | 0.00012619 | 0.00012184 | 3,755.00 |
24 Nov 2023 | 0.00012302 | 0.00000300 | 2.50% | 0.00011968 | 0.00012386 | 0.00011933 | 3,673.00 |
23 Nov 2023 | 0.00012021 | 0.00000085 | 0.71% | 0.00012021 | 0.00012131 | 0.00011918 | 3,144.00 |
22 Nov 2023 | 0.00011936 | 0.00000100 | 0.85% | 0.00012229 | 0.00012285 | 0.00011470 | 10,308.00 |
21 Nov 2023 | 0.00011803 | -0.00000700 | -5.60% | 0.00012855 | 0.00012877 | 0.00011470 | 12,554.00 |
20 Nov 2023 | 0.00012494 | -0.00000600 | -4.59% | 0.00013168 | 0.00013258 | 0.00012414 | 5,438.00 |
19 Nov 2023 | 0.00013085 | 0.00000200 | 1.55% | 0.00012775 | 0.00013258 | 0.00012654 | 4,767.00 |
18 Nov 2023 | 0.00012894 | -0.00000071 | -0.55% | 0.00012624 | 0.00013004 | 0.00012166 | 5,870.00 |
17 Nov 2023 | 0.00012965 | -0.00000400 | -3.00% | 0.00013604 | 0.00013728 | 0.00012614 | 6,276.00 |
16 Nov 2023 | 0.00013344 | -0.00000500 | -3.62% | 0.00014140 | 0.00014296 | 0.00013282 | 11,316.00 |
15 Nov 2023 | 0.00013818 | 0.00000300 | 2.23% | 0.00013699 | 0.00014447 | 0.00013164 | 13,161.00 |
14 Nov 2023 | 0.00013483 | -0.00000300 | -2.18% | 0.00014648 | 0.00014811 | 0.00013164 | 15,420.00 |
13 Nov 2023 | 0.00013787 | 0.00000004 | 0.03% | 0.00013015 | 0.00015183 | 0.00012896 | 18,203.00 |
12 Nov 2023 | 0.00013783 | 0.00001100 | 8.66% | 0.00012845 | 0.00014093 | 0.00012384 | 15,350.00 |
11 Nov 2023 | 0.00012704 | 0.00000500 | 4.08% | 0.00012063 | 0.00013130 | 0.00012000 | 11,569.00 |
10 Nov 2023 | 0.00012244 | 0.00000062 | 0.51% | 0.00012266 | 0.00012646 | 0.00011524 | 10,927.00 |
09 Nov 2023 | 0.00012182 | -0.00000200 | -1.61% | 0.00012222 | 0.00012765 | 0.00011524 | 10,945.00 |
08 Nov 2023 | 0.00012409 | 0.00000400 | 3.34% | 0.00011977 | 0.00012443 | 0.00011840 | 4,807.00 |
07 Nov 2023 | 0.00011990 | -0.00000400 | -3.23% | 0.00012344 | 0.00012527 | 0.00011840 | 7,660.00 |
06 Nov 2023 | 0.00012403 | 0.00000700 | 5.97% | 0.00011678 | 0.00012527 | 0.00011676 | 8,987.00 |
05 Nov 2023 | 0.00011730 | 0.00000300 | 2.63% | 0.00011312 | 0.00011789 | 0.00011309 | 4,256.00 |
04 Nov 2023 | 0.00011402 | 0.00000100 | 0.89% | 0.00011418 | 0.00011453 | 0.00011141 | 4,780.00 |
03 Nov 2023 | 0.00011282 | -0.00000400 | -3.41% | 0.00011076 | 0.00011979 | 0.00011028 | 11,010.00 |
02 Nov 2023 | 0.00011724 | 0.00000600 | 5.40% | 0.00010951 | 0.00011979 | 0.00010951 | 9,606.00 |
01 Nov 2023 | 0.00011120 | 0.00000097 | 0.88% | 0.00010928 | 0.00011391 | 0.00010806 | 4,483.00 |
31 Oct 2023 | 0.00011023 | -0.00000200 | -1.79% | 0.00011121 | 0.00011380 | 0.00010861 | 5,080.00 |
30 Oct 2023 | 0.00011198 | 0.00000200 | 1.82% | 0.00011052 | 0.00011199 | 0.00010971 | 2,653.00 |
29 Oct 2023 | 0.00011002 | 0.00000066 | 0.60% | 0.00010711 | 0.00011082 | 0.00010711 | 3,861.00 |
28 Oct 2023 | 0.00010936 | 0.00000300 | 2.83% | 0.00010748 | 0.00010969 | 0.00010561 | 4,189.00 |
27 Oct 2023 | 0.00010607 | -0.00000300 | -2.75% | 0.00010935 | 0.00010937 | 0.00010561 | 4,897.00 |
26 Oct 2023 | 0.00010928 | -0.00000300 | -2.68% | 0.00010935 | 0.00010937 | 0.00010922 | 95.00 |
25 Oct 2023 | 0.00011179 | 0.00000000 | 0.00% | 0.00011179 | 0.00011179 | 0.00011179 | 0.00 |
24 Oct 2023 | 0.00011179 | -0.00000600 | -5.10% | 0.00012003 | 0.00012395 | 0.00011072 | 7,964.00 |
23 Oct 2023 | 0.00011762 | 0.00000400 | 3.52% | 0.00011239 | 0.00012395 | 0.00011072 | 11,738.00 |
22 Oct 2023 | 0.00011364 | 0.00000200 | 1.79% | 0.00011112 | 0.00011424 | 0.00011110 | 6,285.00 |
21 Oct 2023 | 0.00011202 | 0.00000400 | 3.69% | 0.00010936 | 0.00011213 | 0.00010835 | 4,068.00 |
20 Oct 2023 | 0.00010851 | -0.00000300 | -2.70% | 0.00011061 | 0.00011120 | 0.00010851 | 5,443.00 |
19 Oct 2023 | 0.00011115 | -0.00000100 | -0.89% | 0.00011284 | 0.00011284 | 0.00011033 | 2,851.00 |
18 Oct 2023 | 0.00011220 | -0.00000060 | -0.53% | 0.00011258 | 0.00011295 | 0.00011169 | 2,952.00 |
17 Oct 2023 | 0.00011280 | -0.00000100 | -0.88% | 0.00011499 | 0.00011503 | 0.00011131 | 3,788.00 |
16 Oct 2023 | 0.00011426 | -0.00000400 | -3.37% | 0.00011946 | 0.00011946 | 0.00011178 | 7,561.00 |
15 Oct 2023 | 0.00011861 | -0.00000100 | -0.83% | 0.00011932 | 0.00011997 | 0.00011857 | 1,451.00 |
14 Oct 2023 | 0.00011987 | 0.00000026 | 0.22% | 0.00011932 | 0.00011997 | 0.00011932 | 990.00 |
13 Oct 2023 | 0.00011961 | -0.00000062 | -0.52% | 0.00011967 | 0.00012118 | 0.00011928 | 1,708.00 |
12 Oct 2023 | 0.00012023 | 0.00000200 | 1.69% | 0.00011708 | 0.00012118 | 0.00011708 | 3,246.00 |
11 Oct 2023 | 0.00011828 | 0.00000100 | 0.86% | 0.00011682 | 0.00011828 | 0.00011573 | 3,113.00 |
10 Oct 2023 | 0.00011681 | -0.00000046 | -0.39% | 0.00011831 | 0.00011840 | 0.00011599 | 3,890.00 |
09 Oct 2023 | 0.00011727 | -0.00000400 | -3.29% | 0.00012215 | 0.00012259 | 0.00011602 | 9,178.00 |
08 Oct 2023 | 0.00012160 | -0.00000100 | -0.81% | 0.00012166 | 0.00012320 | 0.00012064 | 9,462.00 |
07 Oct 2023 | 0.00012279 | 0.00000300 | 2.51% | 0.00011845 | 0.00012282 | 0.00011824 | 7,687.00 |
06 Oct 2023 | 0.00011962 | 0.00000049 | 0.41% | 0.00011891 | 0.00012064 | 0.00011824 | 3,932.00 |
05 Oct 2023 | 0.00011913 | -0.00000014 | -0.12% | 0.00011972 | 0.00011974 | 0.00011816 | 2,295.00 |
04 Oct 2023 | 0.00011927 | -0.00000100 | -0.83% | 0.00012061 | 0.00012076 | 0.00011838 | 2,642.00 |
03 Oct 2023 | 0.00012052 | -0.00000039 | -0.32% | 0.00011977 | 0.00012183 | 0.00011941 | 3,055.00 |
02 Oct 2023 | 0.00012091 | -0.00000300 | -2.43% | 0.00012454 | 0.00012462 | 0.00011941 | 6,058.00 |
01 Oct 2023 | 0.00012358 | -0.00000100 | -0.80% | 0.00012352 | 0.00012541 | 0.00012096 | 6,107.00 |
30 Sep 2023 | 0.00012469 | 0.00000060 | 0.48% | 0.00012419 | 0.00012511 | 0.00012313 | 3,167.00 |
29 Sep 2023 | 0.00012409 | 0.00000200 | 1.64% | 0.00012216 | 0.00012511 | 0.00012108 | 4,286.00 |
28 Sep 2023 | 0.00012217 | 0.00000055 | 0.45% | 0.00012227 | 0.00012327 | 0.00012108 | 3,873.00 |
27 Sep 2023 | 0.00012162 | 0.00000083 | 0.69% | 0.00012197 | 0.00012237 | 0.00011915 | 3,855.00 |
26 Sep 2023 | 0.00012079 | -0.00000100 | -0.82% | 0.00012299 | 0.00012307 | 0.00011915 | 3,091.00 |
25 Sep 2023 | 0.00012196 | -0.00000005 | -0.04% | 0.00012217 | 0.00012324 | 0.00012165 | 3,714.00 |
24 Sep 2023 | 0.00012201 | 0.00000019 | 0.16% | 0.00012160 | 0.00012269 | 0.00012093 | 2,857.00 |
23 Sep 2023 | 0.00012182 | 0.00000085 | 0.70% | 0.00012104 | 0.00012187 | 0.00012074 | 2,161.00 |
22 Sep 2023 | 0.00012097 | -0.00000022 | -0.18% | 0.00012233 | 0.00012233 | 0.00012056 | 2,886.00 |
21 Sep 2023 | 0.00012119 | -0.00000300 | -2.42% | 0.00012474 | 0.00012483 | 0.00012063 | 8,292.00 |
20 Sep 2023 | 0.00012382 | -0.00000030 | -0.24% | 0.00012392 | 0.00012531 | 0.00012343 | 8,033.00 |
19 Sep 2023 | 0.00012412 | -0.00000024 | -0.19% | 0.00012404 | 0.00012583 | 0.00012319 | 9,441.00 |
18 Sep 2023 | 0.00012436 | -0.00000200 | -1.59% | 0.00012726 | 0.00012797 | 0.00012296 | 7,956.00 |
17 Sep 2023 | 0.00012604 | 0.00000079 | 0.63% | 0.00012604 | 0.00012797 | 0.00012296 | 7,441.00 |
16 Sep 2023 | 0.00012525 | -0.00000083 | -0.66% | 0.00012517 | 0.00012905 | 0.00012479 | 3,928.00 |
15 Sep 2023 | 0.00012608 | 0.00000500 | 4.12% | 0.00012093 | 0.00012708 | 0.00012089 | 5,242.00 |
14 Sep 2023 | 0.00012149 | 0.00000015 | 0.12% | 0.00012177 | 0.00012218 | 0.00012045 | 4,278.00 |
13 Sep 2023 | 0.00012134 | 0.00000200 | 1.68% | 0.00011937 | 0.00012224 | 0.00011907 | 4,953.00 |
12 Sep 2023 | 0.00011926 | -0.00000071 | -0.59% | 0.00012097 | 0.00012138 | 0.00011827 | 6,035.00 |
11 Sep 2023 | 0.00011997 | -0.00000042 | -0.35% | 0.00012050 | 0.00012105 | 0.00011762 | 9,032.00 |
10 Sep 2023 | 0.00012039 | -0.00000500 | -4.00% | 0.00012564 | 0.00012574 | 0.00011732 | 8,285.00 |
09 Sep 2023 | 0.00012509 | 0.00000071 | 0.57% | 0.00012449 | 0.00012587 | 0.00012401 | 2,063.00 |
08 Sep 2023 | 0.00012438 | 0.00000032 | 0.26% | 0.00012559 | 0.00012564 | 0.00012340 | 3,043.00 |