FILBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 Jun 2023 | 0.00015206 | -0.00000200 | -1.30% | 0.00015601 | 0.00015601 | 0.00015024 | 12,939.00 |
08 Jun 2023 | 0.00015435 | -0.00000200 | -1.28% | 0.00015721 | 0.00015776 | 0.00015406 | 11,324.00 |
07 Jun 2023 | 0.00015669 | -0.00000500 | -3.10% | 0.00016480 | 0.00016483 | 0.00015414 | 8,505.00 |
06 Jun 2023 | 0.00016142 | -0.00000300 | -1.83% | 0.00016381 | 0.00016659 | 0.00016114 | 15,373.00 |
05 Jun 2023 | 0.00016395 | -0.00000700 | -4.10% | 0.00017103 | 0.00017400 | 0.00015647 | 26,645.00 |
04 Jun 2023 | 0.00017090 | -0.00000800 | -4.47% | 0.00018028 | 0.00018255 | 0.00017027 | 10,085.00 |
03 Jun 2023 | 0.00017885 | -0.00000400 | -2.19% | 0.00018151 | 0.00018435 | 0.00017793 | 6,773.00 |
02 Jun 2023 | 0.00018265 | 0.00000800 | 4.57% | 0.00017393 | 0.00018543 | 0.00017343 | 22,978.00 |
01 Jun 2023 | 0.00017501 | 0.00000200 | 1.16% | 0.00017227 | 0.00017617 | 0.00017167 | 5,981.00 |
31 May 2023 | 0.00017252 | -0.00000200 | -1.15% | 0.00017586 | 0.00017643 | 0.00017144 | 11,052.00 |
30 May 2023 | 0.00017457 | 0.00000000 | +0.00% | 0.00016674 | 0.00017643 | 0.00016633 | 0.00 |
30 May 2023 | 0.00017457 | 0.00000700 | 4.18% | 0.00016674 | 0.00017643 | 0.00016633 | 15,120.00 |
29 May 2023 | 0.00016730 | 0.00000200 | 1.21% | 0.00016686 | 0.00016756 | 0.00016476 | 7,645.00 |
28 May 2023 | 0.00016567 | -0.00000200 | -1.20% | 0.00016641 | 0.00016821 | 0.00016476 | 10,183.00 |
27 May 2023 | 0.00016719 | 0.00000073 | 0.44% | 0.00016557 | 0.00016818 | 0.00016508 | 5,309.00 |
26 May 2023 | 0.00016646 | -0.00000042 | -0.25% | 0.00016813 | 0.00016862 | 0.00016508 | 5,213.00 |
25 May 2023 | 0.00016688 | -0.00000300 | -1.77% | 0.00016732 | 0.00017054 | 0.00016647 | 6,698.00 |
24 May 2023 | 0.00016964 | 0.00000400 | 2.41% | 0.00016529 | 0.00017054 | 0.00016473 | 11,417.00 |
23 May 2023 | 0.00016582 | 0.00000200 | 1.22% | 0.00016377 | 0.00016614 | 0.00016302 | 10,886.00 |
22 May 2023 | 0.00016416 | 0.00000047 | 0.29% | 0.00016396 | 0.00016482 | 0.00016209 | 9,690.00 |
21 May 2023 | 0.00016369 | -0.00000300 | -1.80% | 0.00016439 | 0.00016444 | 0.00016248 | 1,931.00 |
20 May 2023 | 0.00016642 | -0.00000076 | -0.45% | 0.00016666 | 0.00016803 | 0.00016607 | 4,221.00 |
19 May 2023 | 0.00016718 | 0.00000081 | 0.49% | 0.00016718 | 0.00016803 | 0.00016508 | 5,834.00 |
18 May 2023 | 0.00016637 | 0.00000082 | 0.50% | 0.00016712 | 0.00016992 | 0.00016438 | 11,682.00 |
17 May 2023 | 0.00016555 | 0.00000200 | 1.22% | 0.00016341 | 0.00016916 | 0.00016170 | 13,281.00 |
16 May 2023 | 0.00016358 | -0.00000046 | -0.28% | 0.00016468 | 0.00016472 | 0.00016254 | 7,345.00 |
15 May 2023 | 0.00016404 | -0.00000100 | -0.60% | 0.00016536 | 0.00016602 | 0.00016297 | 7,238.00 |
14 May 2023 | 0.00016539 | 0.00000200 | 1.22% | 0.00016247 | 0.00016602 | 0.00016235 | 12,141.00 |
13 May 2023 | 0.00016387 | -0.00000100 | -0.61% | 0.00016438 | 0.00016579 | 0.00016209 | 25,667.00 |
12 May 2023 | 0.00016526 | 0.00000400 | 2.48% | 0.00015948 | 0.00016579 | 0.00015808 | 12,026.00 |
11 May 2023 | 0.00016136 | -0.00000500 | -3.00% | 0.00016600 | 0.00016762 | 0.00015808 | 17,058.00 |
10 May 2023 | 0.00016667 | 0.00000200 | 1.21% | 0.00016493 | 0.00016780 | 0.00016203 | 25,442.00 |
09 May 2023 | 0.00016462 | 0.00000094 | 0.57% | 0.00016406 | 0.00016613 | 0.00016171 | 11,761.00 |
08 May 2023 | 0.00016368 | -0.00001300 | -7.37% | 0.00017663 | 0.00017739 | 0.00015899 | 26,112.00 |
07 May 2023 | 0.00017646 | 0.00000100 | 0.57% | 0.00017520 | 0.00017675 | 0.00017474 | 7,527.00 |
06 May 2023 | 0.00017510 | -0.00000400 | -2.24% | 0.00017849 | 0.00017933 | 0.00017456 | 11,898.00 |
05 May 2023 | 0.00017868 | -0.00000400 | -2.19% | 0.00018291 | 0.00018299 | 0.00017696 | 8,025.00 |
04 May 2023 | 0.00018232 | -0.00000200 | -1.09% | 0.00018485 | 0.00018599 | 0.00018145 | 5,594.00 |
03 May 2023 | 0.00018397 | 0.00000000 | 0.00% | 0.00018540 | 0.00018599 | 0.00018338 | 6,417.00 |
02 May 2023 | 0.00018397 | -0.00000500 | -2.65% | 0.00018696 | 0.00018976 | 0.00018383 | 5,704.00 |
01 May 2023 | 0.00018884 | 0.00000300 | 1.61% | 0.00018526 | 0.00018976 | 0.00018448 | 8,347.00 |
30 Abr 2023 | 0.00018586 | -0.00000500 | -2.62% | 0.00019327 | 0.00019357 | 0.00018448 | 8,463.00 |
29 Abr 2023 | 0.00019070 | 0.00000300 | 1.60% | 0.00018669 | 0.00019357 | 0.00018522 | 15,851.00 |
28 Abr 2023 | 0.00018762 | 0.00000400 | 2.18% | 0.00018385 | 0.00018809 | 0.00018205 | 11,651.00 |
27 Abr 2023 | 0.00018336 | -0.00000200 | -1.08% | 0.00018296 | 0.00018536 | 0.00018127 | 12,533.00 |
26 Abr 2023 | 0.00018500 | -0.00000400 | -2.12% | 0.00018872 | 0.00018991 | 0.00018252 | 16,243.00 |
25 Abr 2023 | 0.00018889 | -0.00000200 | -1.05% | 0.00019131 | 0.00019267 | 0.00018848 | 7,879.00 |
24 Abr 2023 | 0.00019105 | -0.00000003 | -0.02% | 0.00018894 | 0.00019269 | 0.00018863 | 8,122.00 |
23 Abr 2023 | 0.00019108 | -0.00000020 | -0.10% | 0.00019116 | 0.00019396 | 0.00018834 | 10,795.00 |
22 Abr 2023 | 0.00019128 | -0.00000200 | -1.04% | 0.00018939 | 0.00019457 | 0.00018836 | 9,823.00 |
21 Abr 2023 | 0.00019284 | -0.00000400 | -2.03% | 0.00019345 | 0.00019888 | 0.00018836 | 12,727.00 |
20 Abr 2023 | 0.00019696 | -0.00000100 | -0.51% | 0.00019691 | 0.00020092 | 0.00019331 | 13,871.00 |
19 Abr 2023 | 0.00019801 | -0.00000800 | -3.88% | 0.00020547 | 0.00020810 | 0.00019193 | 35,355.00 |
18 Abr 2023 | 0.00020622 | -0.00000099 | -0.48% | 0.00020691 | 0.00020952 | 0.00020446 | 14,838.00 |
17 Abr 2023 | 0.00020721 | -0.00000200 | -0.96% | 0.00020939 | 0.00021018 | 0.00020570 | 19,614.00 |
16 Abr 2023 | 0.00020900 | 0.00000097 | 0.47% | 0.00020965 | 0.00021051 | 0.00020560 | 18,663.00 |
15 Abr 2023 | 0.00020803 | 0.00000400 | 1.96% | 0.00020362 | 0.00021223 | 0.00020054 | 25,339.00 |
14 Abr 2023 | 0.00020446 | 0.00000400 | 2.00% | 0.00020032 | 0.00020735 | 0.00019739 | 23,861.00 |
13 Abr 2023 | 0.00019997 | 0.00000043 | 0.22% | 0.00019759 | 0.00020195 | 0.00019662 | 13,875.00 |
12 Abr 2023 | 0.00019954 | -0.00000200 | -0.99% | 0.00020083 | 0.00020271 | 0.00019456 | 29,977.00 |
11 Abr 2023 | 0.00020169 | -0.00000700 | -3.36% | 0.00020834 | 0.00020978 | 0.00019812 | 20,386.00 |
10 Abr 2023 | 0.00020834 | 0.00000500 | 2.46% | 0.00020281 | 0.00021256 | 0.00019912 | 11,813.00 |
09 Abr 2023 | 0.00020324 | -0.00000400 | -1.93% | 0.00020874 | 0.00020961 | 0.00020190 | 6,252.00 |
08 Abr 2023 | 0.00020704 | -0.00000006 | -0.03% | 0.00020765 | 0.00021064 | 0.00020440 | 9,532.00 |
07 Abr 2023 | 0.00020710 | 0.00000700 | 3.50% | 0.00019954 | 0.00021464 | 0.00019811 | 17,045.00 |
06 Abr 2023 | 0.00019976 | -0.00000100 | -0.50% | 0.00020034 | 0.00020125 | 0.00019788 | 5,161.00 |
05 Abr 2023 | 0.00020112 | 0.00000200 | 1.00% | 0.00019953 | 0.00020235 | 0.00019808 | 7,836.00 |
04 Abr 2023 | 0.00019922 | -0.00000100 | -0.50% | 0.00019875 | 0.00020289 | 0.00019804 | 5,935.00 |
03 Abr 2023 | 0.00020069 | 0.00000300 | 1.52% | 0.00019637 | 0.00020289 | 0.00019392 | 8,199.00 |
02 Abr 2023 | 0.00019733 | -0.00000500 | -2.47% | 0.00020270 | 0.00020370 | 0.00019538 | 5,630.00 |
01 Abr 2023 | 0.00020264 | 0.00000300 | 1.50% | 0.00019965 | 0.00020409 | 0.00019729 | 8,962.00 |
31 Mar 2023 | 0.00019988 | 0.00000200 | 1.01% | 0.00019607 | 0.00020130 | 0.00019596 | 7,902.00 |
30 Mar 2023 | 0.00019806 | -0.00000400 | -1.98% | 0.00020209 | 0.00020377 | 0.00019443 | 11,957.00 |
29 Mar 2023 | 0.00020241 | -0.00000200 | -0.98% | 0.00020333 | 0.00020730 | 0.00020013 | 8,706.00 |
28 Mar 2023 | 0.00020440 | 0.00000700 | 3.55% | 0.00019568 | 0.00020498 | 0.00019457 | 10,215.00 |
27 Mar 2023 | 0.00019725 | -0.00000700 | -3.43% | 0.00020299 | 0.00020459 | 0.00019457 | 16,392.00 |
26 Mar 2023 | 0.00020390 | 0.00000800 | 4.09% | 0.00019594 | 0.00020459 | 0.00019456 | 9,875.00 |
25 Mar 2023 | 0.00019542 | -0.00000700 | -3.46% | 0.00020102 | 0.00020400 | 0.00019392 | 10,431.00 |
24 Mar 2023 | 0.00020224 | -0.00000800 | -3.81% | 0.00020885 | 0.00021413 | 0.00019831 | 28,442.00 |
23 Mar 2023 | 0.00020974 | 0.00000300 | 1.45% | 0.00020443 | 0.00021155 | 0.00020431 | 13,321.00 |
22 Mar 2023 | 0.00020722 | -0.00000300 | -1.42% | 0.00021011 | 0.00021124 | 0.00019904 | 24,233.00 |
21 Mar 2023 | 0.00021067 | 0.00000500 | 2.43% | 0.00020655 | 0.00021640 | 0.00020512 | 22,041.00 |
20 Mar 2023 | 0.00020610 | -0.00001800 | -8.04% | 0.00022866 | 0.00023175 | 0.00020511 | 20,545.00 |
19 Mar 2023 | 0.00022392 | 0.00000600 | 2.75% | 0.00022243 | 0.00023068 | 0.00021712 | 12,634.00 |
18 Mar 2023 | 0.00021785 | -0.00001600 | -6.84% | 0.00023279 | 0.00023985 | 0.00021712 | 16,611.00 |
17 Mar 2023 | 0.00023406 | 0.00000044 | 0.19% | 0.00023180 | 0.00023631 | 0.00022157 | 19,223.00 |
16 Mar 2023 | 0.00023362 | 0.00000200 | 0.86% | 0.00022962 | 0.00024033 | 0.00022731 | 21,131.00 |
15 Mar 2023 | 0.00023122 | -0.00004300 | -15.66% | 0.00027336 | 0.00028323 | 0.00022173 | 46,471.00 |
14 Mar 2023 | 0.00027450 | 0.00000900 | 3.39% | 0.00026695 | 0.00029244 | 0.00025040 | 46,174.00 |
13 Mar 2023 | 0.00026519 | 0.00000700 | 2.71% | 0.00026056 | 0.00027740 | 0.00025440 | 53,752.00 |
12 Mar 2023 | 0.00025806 | 0.00001600 | 6.60% | 0.00024203 | 0.00026074 | 0.00023718 | 19,243.00 |
11 Mar 2023 | 0.00024252 | -0.00002100 | -7.96% | 0.00026290 | 0.00026640 | 0.00023337 | 28,714.00 |