Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FILBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 0.00009610 | -0.00000200 | -2.03% | 0.00009777 | 0.00009931 | 0.00009585 | 6,668.00 |
| 22 Abr 2024 | 0.00009849 | -0.00000100 | -1.00% | 0.00009905 | 0.00010133 | 0.00009772 | 11,636.00 |
| 21 Abr 2024 | 0.00009974 | -0.00000300 | -2.93% | 0.00010157 | 0.00010361 | 0.00009872 | 8,042.00 |
| 20 Abr 2024 | 0.00010254 | 0.00000600 | 6.22% | 0.00009701 | 0.00010276 | 0.00009587 | 8,073.00 |
| 19 Abr 2024 | 0.00009639 | 0.00000200 | 2.11% | 0.00009432 | 0.00009712 | 0.00009221 | 13,256.00 |
| 18 Abr 2024 | 0.00009466 | -0.00000052 | -0.55% | 0.00009687 | 0.00009691 | 0.00009351 | 10,646.00 |
| 17 Abr 2024 | 0.00009518 | -0.00000017 | -0.18% | 0.00009574 | 0.00009718 | 0.00009295 | 14,436.00 |
| 16 Abr 2024 | 0.00009535 | 0.00000037 | 0.39% | 0.00009319 | 0.00009605 | 0.00009244 | 13,677.00 |
| 15 Abr 2024 | 0.00009498 | 0.00000100 | 1.07% | 0.00009356 | 0.00009826 | 0.00009092 | 25,385.00 |
| 14 Abr 2024 | 0.00009376 | 0.00000500 | 5.60% | 0.00008863 | 0.00009509 | 0.00008683 | 34,135.00 |
| 13 Abr 2024 | 0.00008926 | -0.00000900 | -9.14% | 0.00009789 | 0.00009945 | 0.00008115 | 60,327.00 |
| 12 Abr 2024 | 0.00009850 | -0.00001600 | -13.94% | 0.00011543 | 0.00011578 | 0.00008661 | 45,559.00 |
| 11 Abr 2024 | 0.00011479 | -0.00000500 | -4.16% | 0.00012106 | 0.00012115 | 0.00011389 | 10,319.00 |
| 10 Abr 2024 | 0.00012027 | -0.00000500 | -3.99% | 0.00012706 | 0.00012742 | 0.00011966 | 22,918.00 |
| 09 Abr 2024 | 0.00012519 | -0.00000500 | -3.84% | 0.00012854 | 0.00013051 | 0.00012504 | 30,616.00 |
| 08 Abr 2024 | 0.00013008 | 0.00000300 | 2.36% | 0.00012675 | 0.00013026 | 0.00012521 | 7,095.00 |
| 07 Abr 2024 | 0.00012695 | 0.00000300 | 2.41% | 0.00012561 | 0.00012754 | 0.00012422 | 5,452.00 |
| 06 Abr 2024 | 0.00012437 | 0.00000043 | 0.35% | 0.00012397 | 0.00012725 | 0.00012336 | 4,919.00 |
| 05 Abr 2024 | 0.00012394 | -0.00000200 | -1.59% | 0.00012855 | 0.00012865 | 0.00012211 | 7,436.00 |
| 04 Abr 2024 | 0.00012568 | -0.00000200 | -1.57% | 0.00012716 | 0.00013035 | 0.00012568 | 9,183.00 |
| 03 Abr 2024 | 0.00012761 | -0.00000400 | -3.04% | 0.00013162 | 0.00013256 | 0.00012613 | 9,991.00 |
| 02 Abr 2024 | 0.00013155 | -0.00000300 | -2.22% | 0.00013329 | 0.00013518 | 0.00013015 | 25,066.00 |
| 01 Abr 2024 | 0.00013499 | -0.00000500 | -3.58% | 0.00013733 | 0.00014639 | 0.00013236 | 18,519.00 |
| 31 Mar 2024 | 0.00013978 | 0.00000400 | 2.95% | 0.00013738 | 0.00014084 | 0.00013529 | 5,794.00 |
| 30 Mar 2024 | 0.00013544 | -0.00000300 | -2.17% | 0.00013947 | 0.00014185 | 0.00013534 | 11,560.00 |
| 29 Mar 2024 | 0.00013853 | 0.00000700 | 5.32% | 0.00012970 | 0.00014566 | 0.00012885 | 22,820.00 |
| 28 Mar 2024 | 0.00013149 | 0.00000014 | 0.11% | 0.00013184 | 0.00013295 | 0.00012794 | 8,330.00 |
| 27 Mar 2024 | 0.00013135 | -0.00000300 | -2.23% | 0.00013443 | 0.00013682 | 0.00013014 | 16,452.00 |
| 26 Mar 2024 | 0.00013428 | 0.00000044 | 0.33% | 0.00013269 | 0.00013775 | 0.00013195 | 13,257.00 |
| 25 Mar 2024 | 0.00013384 | 0.00000097 | 0.73% | 0.00013255 | 0.00013768 | 0.00013196 | 9,401.00 |
| 24 Mar 2024 | 0.00013287 | -0.00000200 | -1.49% | 0.00013640 | 0.00013642 | 0.00013196 | 6,250.00 |
| 23 Mar 2024 | 0.00013467 | -0.00000200 | -1.46% | 0.00013523 | 0.00013762 | 0.00013360 | 7,472.00 |
| 22 Mar 2024 | 0.00013666 | -0.00000100 | -0.73% | 0.00013864 | 0.00014047 | 0.00013437 | 15,361.00 |
| 21 Mar 2024 | 0.00013788 | 0.00001100 | 8.64% | 0.00012914 | 0.00014047 | 0.00012675 | 18,289.00 |
| 20 Mar 2024 | 0.00012727 | -0.00000200 | -1.55% | 0.00013065 | 0.00013121 | 0.00012466 | 24,810.00 |
| 19 Mar 2024 | 0.00012885 | -0.00000200 | -1.52% | 0.00012926 | 0.00013266 | 0.00012683 | 14,006.00 |
| 18 Mar 2024 | 0.00013125 | -0.00000300 | -2.24% | 0.00013420 | 0.00014193 | 0.00012900 | 18,163.00 |
| 17 Mar 2024 | 0.00013405 | -0.00000058 | -0.43% | 0.00013366 | 0.00013701 | 0.00012875 | 13,249.00 |
| 16 Mar 2024 | 0.00013463 | -0.00000600 | -4.26% | 0.00013777 | 0.00014267 | 0.00013088 | 17,433.00 |
| 15 Mar 2024 | 0.00014089 | -0.00000600 | -4.08% | 0.00014819 | 0.00014855 | 0.00013601 | 27,066.00 |
| 14 Mar 2024 | 0.00014703 | 0.00000100 | 0.69% | 0.00014162 | 0.00014855 | 0.00013995 | 17,354.00 |
| 13 Mar 2024 | 0.00014569 | -0.00000700 | -4.60% | 0.00015061 | 0.00015297 | 0.00014095 | 19,105.00 |
| 12 Mar 2024 | 0.00015227 | -0.00000300 | -1.93% | 0.00015255 | 0.00015541 | 0.00014589 | 27,522.00 |
| 11 Mar 2024 | 0.00015504 | 0.00000035 | 0.23% | 0.00015294 | 0.00015821 | 0.00014910 | 34,306.00 |
| 10 Mar 2024 | 0.00015469 | -0.00000700 | -4.33% | 0.00016101 | 0.00016423 | 0.00015102 | 28,864.00 |
| 09 Mar 2024 | 0.00016174 | -0.00000700 | -4.16% | 0.00017210 | 0.00017322 | 0.00015985 | 27,976.00 |
| 08 Mar 2024 | 0.00016840 | 0.00002000 | 13.47% | 0.00015133 | 0.00017243 | 0.00014153 | 63,323.00 |
| 07 Mar 2024 | 0.00014851 | -0.00000400 | -2.63% | 0.00015149 | 0.00015468 | 0.00014380 | 20,543.00 |
| 06 Mar 2024 | 0.00015227 | 0.00001300 | 9.35% | 0.00013801 | 0.00015468 | 0.00013520 | 29,420.00 |
| 05 Mar 2024 | 0.00013903 | -0.00000800 | -5.44% | 0.00015141 | 0.00015547 | 0.00012801 | 54,494.00 |
| 04 Mar 2024 | 0.00014698 | -0.00001900 | -11.42% | 0.00016854 | 0.00017010 | 0.00014587 | 39,118.00 |
| 03 Mar 2024 | 0.00016633 | 0.00001600 | 10.61% | 0.00015131 | 0.00017340 | 0.00014013 | 55,481.00 |
| 02 Mar 2024 | 0.00015080 | 0.00001900 | 14.43% | 0.00013046 | 0.00015309 | 0.00012929 | 40,687.00 |
| 01 Mar 2024 | 0.00013169 | -0.00000100 | -0.75% | 0.00013446 | 0.00013810 | 0.00012929 | 14,559.00 |
| 29 Feb 2024 | 0.00013302 | 0.00001000 | 8.11% | 0.00012317 | 0.00014308 | 0.00012196 | 40,205.00 |
| 28 Feb 2024 | 0.00012324 | -0.00001100 | -8.19% | 0.00013352 | 0.00014288 | 0.00011613 | 22,804.00 |
| 27 Feb 2024 | 0.00013438 | -0.00001400 | -9.42% | 0.00014733 | 0.00014961 | 0.00013201 | 11,270.00 |
| 26 Feb 2024 | 0.00014864 | -0.00000800 | -5.09% | 0.00015921 | 0.00016063 | 0.00014583 | 6,528.00 |
| 25 Feb 2024 | 0.00015710 | 0.00000100 | 0.64% | 0.00015195 | 0.00016613 | 0.00015168 | 9,552.00 |
| 24 Feb 2024 | 0.00015600 | -0.00000200 | -1.27% | 0.00015911 | 0.00016125 | 0.00015168 | 10,375.00 |
| 23 Feb 2024 | 0.00015769 | 0.00000010 | 0.06% | 0.00015912 | 0.00016789 | 0.00015405 | 15,501.00 |
| 22 Feb 2024 | 0.00015759 | 0.00001800 | 12.91% | 0.00013777 | 0.00016339 | 0.00013752 | 21,406.00 |
| 21 Feb 2024 | 0.00013947 | -0.00000900 | -6.08% | 0.00014598 | 0.00014840 | 0.00013413 | 12,927.00 |
| 20 Feb 2024 | 0.00014811 | 0.00000500 | 3.49% | 0.00014546 | 0.00015259 | 0.00013828 | 36,616.00 |
| 19 Feb 2024 | 0.00014333 | 0.00002300 | 19.13% | 0.00011952 | 0.00014957 | 0.00011947 | 25,008.00 |
| 18 Feb 2024 | 0.00012020 | 0.00000052 | 0.43% | 0.00011924 | 0.00012444 | 0.00011776 | 9,027.00 |
| 17 Feb 2024 | 0.00011968 | 0.00000800 | 7.19% | 0.00011044 | 0.00012297 | 0.00010923 | 9,942.00 |
| 16 Feb 2024 | 0.00011119 | -0.00000200 | -1.77% | 0.00011151 | 0.00011489 | 0.00010923 | 3,382.00 |
| 15 Feb 2024 | 0.00011314 | 0.00000500 | 4.63% | 0.00010790 | 0.00011348 | 0.00010702 | 4,405.00 |
| 14 Feb 2024 | 0.00010796 | -0.00000300 | -2.71% | 0.00011152 | 0.00011230 | 0.00010702 | 3,729.00 |
| 13 Feb 2024 | 0.00011081 | 0.00000200 | 1.83% | 0.00010797 | 0.00011230 | 0.00010766 | 3,639.00 |
| 12 Feb 2024 | 0.00010921 | -0.00000094 | -0.85% | 0.00011104 | 0.00011119 | 0.00010766 | 2,976.00 |
| 11 Feb 2024 | 0.00011015 | -0.00000200 | -1.78% | 0.00011306 | 0.00011336 | 0.00010988 | 2,668.00 |
| 10 Feb 2024 | 0.00011224 | -0.00000400 | -3.44% | 0.00011417 | 0.00011678 | 0.00011141 | 3,452.00 |
| 09 Feb 2024 | 0.00011619 | 0.00000092 | 0.80% | 0.00011594 | 0.00011678 | 0.00011185 | 3,815.00 |
| 08 Feb 2024 | 0.00011527 | -0.00000200 | -1.71% | 0.00011714 | 0.00011887 | 0.00011453 | 2,464.00 |
| 07 Feb 2024 | 0.00011720 | -0.00000059 | -0.50% | 0.00011612 | 0.00011887 | 0.00011588 | 3,708.00 |
| 06 Feb 2024 | 0.00011779 | 0.00000080 | 0.68% | 0.00011599 | 0.00011875 | 0.00011585 | 1,601.00 |
| 05 Feb 2024 | 0.00011699 | 0.00000100 | 0.86% | 0.00011678 | 0.00011796 | 0.00011514 | 1,964.00 |
| 04 Feb 2024 | 0.00011561 | -0.00000200 | -1.70% | 0.00011956 | 0.00011963 | 0.00011560 | 2,100.00 |
| 03 Feb 2024 | 0.00011762 | 0.00000040 | 0.34% | 0.00011722 | 0.00012261 | 0.00011656 | 3,486.00 |
| 02 Feb 2024 | 0.00011722 | 0.00000200 | 1.74% | 0.00011623 | 0.00011744 | 0.00011463 | 2,405.00 |
| 01 Feb 2024 | 0.00011527 | -0.00000100 | -0.86% | 0.00011653 | 0.00011761 | 0.00011463 | 4,252.00 |
| 31 Ene 2024 | 0.00011644 | -0.00000400 | -3.32% | 0.00012132 | 0.00012227 | 0.00011572 | 10,819.00 |
| 30 Ene 2024 | 0.00012033 | -0.00000300 | -2.43% | 0.00012297 | 0.00012449 | 0.00011981 | 11,739.00 |
| 29 Ene 2024 | 0.00012360 | 0.00000003 | 0.02% | 0.00012436 | 0.00012516 | 0.00012230 | 7,309.00 |
| 28 Ene 2024 | 0.00012357 | -0.00000300 | -2.37% | 0.00012555 | 0.00012855 | 0.00012301 | 7,092.00 |
| 27 Ene 2024 | 0.00012675 | 0.00000300 | 2.43% | 0.00012535 | 0.00012855 | 0.00012233 | 8,060.00 |
| 26 Ene 2024 | 0.00012349 | -0.00000092 | -0.74% | 0.00012181 | 0.00012584 | 0.00012179 | 9,413.00 |
| 25 Ene 2024 | 0.00012441 | -0.00000021 | -0.17% | 0.00012344 | 0.00012530 | 0.00012174 | 9,436.00 |
