Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.FILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.65 | 0.440 | 10.54% | 4.20 | 4.71 | 4.19 | 1,283,674.00 |
| 25 Jul 2024 | 4.20 | -0.060 | -1.47% | 4.27 | 4.29 | 4.05 | 750,426.00 |
| 24 Jul 2024 | 4.26 | -0.190 | -4.29% | 4.46 | 4.54 | 4.22 | 575,625.00 |
| 23 Jul 2024 | 4.46 | -0.050 | -1.14% | 4.50 | 4.60 | 4.34 | 710,816.00 |
| 22 Jul 2024 | 4.51 | -0.260 | -5.49% | 4.77 | 4.82 | 4.48 | 750,409.00 |
| 21 Jul 2024 | 4.77 | 0.060 | 1.17% | 4.71 | 4.80 | 4.50 | 701,805.00 |
| 20 Jul 2024 | 4.71 | 0.060 | 1.20% | 4.66 | 4.78 | 4.59 | 672,298.00 |
| 19 Jul 2024 | 4.66 | 0.280 | 6.35% | 4.38 | 4.70 | 4.30 | 815,302.00 |
| 18 Jul 2024 | 4.38 | -0.180 | -3.84% | 4.56 | 4.66 | 4.31 | 920,178.00 |
| 17 Jul 2024 | 4.56 | 0.020 | 0.47% | 4.54 | 4.83 | 4.48 | 1,243,478.00 |
| 16 Jul 2024 | 4.53 | 0.080 | 1.86% | 4.48 | 4.61 | 4.24 | 1,252,468.00 |
| 15 Jul 2024 | 4.45 | 0.170 | 3.97% | 4.26 | 4.45 | 4.21 | 1,106,680.00 |
| 14 Jul 2024 | 4.28 | 0.00 | 0.10% | 4.27 | 4.35 | 4.18 | 714,443.00 |
| 13 Jul 2024 | 4.28 | 0.160 | 3.88% | 4.11 | 4.31 | 4.09 | 906,128.00 |
| 12 Jul 2024 | 4.12 | 0.040 | 0.99% | 4.08 | 4.15 | 3.96 | 883,923.00 |
| 11 Jul 2024 | 4.08 | 0.100 | 2.64% | 3.97 | 4.23 | 3.94 | 986,455.00 |
| 10 Jul 2024 | 3.97 | 0.060 | 1.59% | 3.93 | 3.99 | 3.84 | 696,690.00 |
| 09 Jul 2024 | 3.91 | 0.090 | 2.45% | 3.82 | 3.95 | 3.75 | 631,823.00 |
| 08 Jul 2024 | 3.82 | 0.190 | 5.25% | 3.61 | 3.92 | 3.46 | 1,159,126.00 |
| 07 Jul 2024 | 3.63 | -0.340 | -8.52% | 3.98 | 3.98 | 3.61 | 832,119.00 |
| 06 Jul 2024 | 3.96 | 0.430 | 12.07% | 3.54 | 4.02 | 3.50 | 1,206,798.00 |
| 05 Jul 2024 | 3.54 | -0.270 | -7.04% | 3.65 | 3.72 | 3.29 | 1,528,384.00 |
| 04 Jul 2024 | 3.80 | -0.300 | -7.30% | 4.10 | 4.13 | 3.79 | 819,597.00 |
| 03 Jul 2024 | 4.10 | -0.310 | -6.99% | 4.42 | 4.44 | 4.06 | 753,308.00 |
| 02 Jul 2024 | 4.41 | 0.080 | 1.87% | 4.32 | 4.46 | 4.31 | 545,515.00 |
| 01 Jul 2024 | 4.33 | -0.140 | -3.24% | 4.48 | 4.56 | 4.33 | 729,157.00 |
| 30 Jun 2024 | 4.48 | 0.130 | 3.10% | 4.35 | 4.50 | 4.30 | 506,083.00 |
| 29 Jun 2024 | 4.34 | -0.050 | -1.16% | 4.38 | 4.45 | 4.32 | 431,767.00 |
| 28 Jun 2024 | 4.39 | -0.120 | -2.57% | 4.51 | 4.58 | 4.39 | 685,277.00 |
| 27 Jun 2024 | 4.51 | 0.120 | 2.62% | 4.40 | 4.53 | 4.28 | 641,418.00 |
| 26 Jun 2024 | 4.39 | -0.050 | -1.06% | 4.44 | 4.50 | 4.33 | 582,849.00 |
| 25 Jun 2024 | 4.44 | 0.040 | 0.90% | 4.40 | 4.52 | 4.36 | 780,390.00 |
| 24 Jun 2024 | 4.40 | 0.110 | 2.57% | 4.31 | 4.41 | 4.08 | 1,026,316.00 |
| 23 Jun 2024 | 4.29 | -0.090 | -2.12% | 4.38 | 4.48 | 4.22 | 553,067.00 |
| 22 Jun 2024 | 4.38 | -0.010 | -0.25% | 4.40 | 4.44 | 4.34 | 380,802.00 |
| 21 Jun 2024 | 4.40 | -0.010 | -0.32% | 4.41 | 4.45 | 4.27 | 568,388.00 |
| 20 Jun 2024 | 4.41 | -0.030 | -0.62% | 4.44 | 4.61 | 4.34 | 788,905.00 |
| 19 Jun 2024 | 4.44 | 0.090 | 2.16% | 4.35 | 4.50 | 4.29 | 582,121.00 |
| 18 Jun 2024 | 4.34 | -0.570 | -11.55% | 4.93 | 4.94 | 4.16 | 777,635.00 |
| 17 Jun 2024 | 4.91 | -0.330 | -6.23% | 5.24 | 5.28 | 4.78 | 1,049,963.00 |
| 16 Jun 2024 | 5.24 | 0.010 | 0.14% | 5.23 | 5.29 | 5.13 | 442,979.00 |
| 15 Jun 2024 | 5.23 | 0.140 | 2.71% | 5.10 | 5.36 | 5.09 | 735,204.00 |
| 14 Jun 2024 | 5.09 | -0.300 | -5.62% | 5.38 | 5.47 | 4.98 | 905,296.00 |
| 13 Jun 2024 | 5.39 | -0.260 | -4.58% | 5.65 | 5.70 | 5.32 | 1,096,388.00 |
| 12 Jun 2024 | 5.65 | 0.270 | 5.02% | 5.39 | 5.74 | 5.22 | 1,165,570.00 |
| 11 Jun 2024 | 5.38 | -0.410 | -7.11% | 5.79 | 5.82 | 5.30 | 1,203,229.00 |
| 10 Jun 2024 | 5.79 | -0.330 | -5.39% | 6.13 | 6.15 | 5.73 | 980,309.00 |
| 09 Jun 2024 | 6.12 | 0.070 | 1.14% | 6.04 | 6.35 | 6.01 | 1,065,408.00 |
| 08 Jun 2024 | 6.06 | -0.070 | -1.11% | 6.06 | 6.46 | 5.99 | 1,353,983.00 |
| 07 Jun 2024 | 6.12 | 0.170 | 2.85% | 5.96 | 6.73 | 5.91 | 1,512,086.00 |
| 06 Jun 2024 | 5.95 | -0.130 | -2.07% | 6.07 | 6.09 | 5.85 | 909,473.00 |
| 05 Jun 2024 | 6.08 | 0.120 | 1.96% | 5.96 | 6.10 | 5.95 | 829,146.00 |
| 04 Jun 2024 | 5.96 | 0.180 | 3.14% | 5.79 | 6.04 | 5.71 | 787,724.00 |
| 03 Jun 2024 | 5.78 | -0.030 | -0.48% | 5.81 | 5.96 | 5.75 | 797,418.00 |
| 02 Jun 2024 | 5.81 | 0.010 | 0.23% | 5.79 | 5.86 | 5.70 | 682,267.00 |
| 01 Jun 2024 | 5.80 | 0.050 | 0.92% | 5.74 | 5.82 | 5.71 | 398,399.00 |
| 31 May 2024 | 5.74 | -0.070 | -1.14% | 5.81 | 5.85 | 5.64 | 647,161.00 |
| 30 May 2024 | 5.81 | 0.030 | 0.43% | 5.78 | 5.93 | 5.64 | 736,747.00 |
| 29 May 2024 | 5.78 | -0.160 | -2.72% | 5.94 | 6.05 | 5.76 | 797,098.00 |
| 28 May 2024 | 5.95 | -0.170 | -2.75% | 6.12 | 6.13 | 5.83 | 720,329.00 |
| 27 May 2024 | 6.11 | 0.260 | 4.41% | 5.85 | 6.23 | 5.84 | 762,584.00 |
| 26 May 2024 | 5.86 | -0.150 | -2.47% | 5.99 | 6.04 | 5.81 | 633,051.00 |
| 25 May 2024 | 6.00 | 0.180 | 3.18% | 5.82 | 6.04 | 5.81 | 709,564.00 |
| 24 May 2024 | 5.82 | 0.030 | 0.45% | 5.78 | 5.89 | 5.65 | 814,786.00 |
| 23 May 2024 | 5.79 | -0.320 | -5.16% | 6.12 | 6.21 | 5.54 | 1,101,026.00 |
| 22 May 2024 | 6.11 | -0.130 | -2.13% | 6.24 | 6.28 | 5.97 | 839,047.00 |
| 21 May 2024 | 6.24 | 0.080 | 1.30% | 6.17 | 6.30 | 6.05 | 1,174,680.00 |
| 20 May 2024 | 6.16 | 0.610 | 10.91% | 5.55 | 6.19 | 5.49 | 1,255,487.00 |
| 19 May 2024 | 5.56 | -0.300 | -5.06% | 5.83 | 5.96 | 5.49 | 933,604.00 |
| 18 May 2024 | 5.85 | -0.030 | -0.56% | 5.88 | 5.99 | 5.81 | 642,940.00 |
| 17 May 2024 | 5.88 | 0.130 | 2.29% | 5.75 | 5.99 | 5.69 | 805,399.00 |
| 16 May 2024 | 5.75 | -0.040 | -0.66% | 5.79 | 5.90 | 5.62 | 986,002.00 |
| 15 May 2024 | 5.79 | 0.450 | 8.33% | 5.34 | 5.84 | 5.28 | 930,235.00 |
| 14 May 2024 | 5.34 | -0.250 | -4.51% | 5.61 | 5.62 | 5.32 | 795,529.00 |
| 13 May 2024 | 5.60 | -0.010 | -0.20% | 5.60 | 5.71 | 5.39 | 1,053,609.00 |
| 12 May 2024 | 5.61 | 0.010 | 0.11% | 5.61 | 5.70 | 5.56 | 438,953.00 |
| 11 May 2024 | 5.60 | -0.020 | -0.37% | 5.64 | 5.69 | 5.54 | 618,338.00 |
| 10 May 2024 | 5.62 | -0.290 | -4.89% | 5.93 | 5.97 | 5.56 | 959,197.00 |
| 09 May 2024 | 5.91 | 0.200 | 3.52% | 5.71 | 5.93 | 5.68 | 811,282.00 |
| 08 May 2024 | 5.71 | -0.060 | -1.02% | 5.79 | 5.82 | 5.61 | 908,218.00 |
| 07 May 2024 | 5.77 | -0.270 | -4.39% | 6.04 | 6.13 | 5.77 | 968,325.00 |
| 06 May 2024 | 6.04 | -0.120 | -1.97% | 6.15 | 6.42 | 6.02 | 1,171,515.00 |
| 05 May 2024 | 6.16 | 0.100 | 1.69% | 6.05 | 6.30 | 5.95 | 857,599.00 |
| 04 May 2024 | 6.05 | 0.010 | 0.10% | 6.04 | 6.21 | 6.00 | 912,790.00 |
| 03 May 2024 | 6.05 | 0.100 | 1.72% | 5.93 | 6.13 | 5.83 | 814,981.00 |
| 02 May 2024 | 5.95 | 0.210 | 3.75% | 5.71 | 6.02 | 5.57 | 1,011,883.00 |
| 01 May 2024 | 5.73 | 0.090 | 1.67% | 5.64 | 5.78 | 5.23 | 1,154,058.00 |
| 30 Abr 2024 | 5.64 | -0.290 | -4.84% | 5.93 | 5.99 | 5.44 | 1,111,499.00 |
| 29 Abr 2024 | 5.92 | 0.030 | 0.49% | 5.91 | 5.99 | 5.72 | 866,244.00 |
| 28 Abr 2024 | 5.89 | -0.030 | -0.47% | 5.92 | 6.13 | 5.86 | 715,912.00 |
| 27 Abr 2024 | 5.92 | -0.090 | -1.44% | 6.00 | 6.02 | 5.67 | 954,632.00 |
