Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FILBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.00008484 | -0.00000051 | -0.60% | 0.00008525 | 0.00008676 | 0.00008319 | 3,059.00 |
| 23 May 2024 | 0.00008535 | -0.00000300 | -3.40% | 0.00008814 | 0.00008913 | 0.00008278 | 5,279.00 |
| 22 May 2024 | 0.00008819 | -0.00000030 | -0.34% | 0.00008868 | 0.00008959 | 0.00008571 | 2,011.00 |
| 21 May 2024 | 0.00008849 | 0.00000200 | 2.32% | 0.00008623 | 0.00008977 | 0.00008543 | 7,740.00 |
| 20 May 2024 | 0.00008624 | 0.00000200 | 2.39% | 0.00008383 | 0.00008893 | 0.00008241 | 7,992.00 |
| 19 May 2024 | 0.00008379 | -0.00000300 | -3.44% | 0.00008726 | 0.00008871 | 0.00008312 | 3,698.00 |
| 18 May 2024 | 0.00008727 | -0.00000059 | -0.67% | 0.00008771 | 0.00008914 | 0.00008701 | 1,689.00 |
| 17 May 2024 | 0.00008786 | -0.00000032 | -0.36% | 0.00008824 | 0.00008900 | 0.00008668 | 1,401.00 |
| 16 May 2024 | 0.00008818 | 0.00000067 | 0.77% | 0.00008727 | 0.00008920 | 0.00008553 | 4,181.00 |
| 15 May 2024 | 0.00008751 | 0.00000089 | 1.03% | 0.00008686 | 0.00008906 | 0.00008588 | 3,299.00 |
| 14 May 2024 | 0.00008662 | -0.00000200 | -2.25% | 0.00008896 | 0.00008943 | 0.00008642 | 1,673.00 |
| 13 May 2024 | 0.00008901 | -0.00000200 | -2.19% | 0.00009113 | 0.00009113 | 0.00008821 | 3,475.00 |
| 12 May 2024 | 0.00009147 | -0.00000070 | -0.76% | 0.00009231 | 0.00009280 | 0.00009127 | 415.00 |
| 11 May 2024 | 0.00009217 | -0.00000018 | -0.19% | 0.00009255 | 0.00009324 | 0.00009132 | 3,098.00 |
| 10 May 2024 | 0.00009235 | -0.00000200 | -2.13% | 0.00009407 | 0.00009462 | 0.00009167 | 4,153.00 |
| 09 May 2024 | 0.00009396 | 0.00000034 | 0.36% | 0.00009319 | 0.00009456 | 0.00009293 | 1,101.00 |
| 08 May 2024 | 0.00009362 | 0.00000070 | 0.75% | 0.00009280 | 0.00009398 | 0.00009130 | 1,786.00 |
| 07 May 2024 | 0.00009292 | -0.00000200 | -2.10% | 0.00009514 | 0.00009562 | 0.00009233 | 2,955.00 |
| 06 May 2024 | 0.00009536 | -0.00000067 | -0.70% | 0.00009609 | 0.00009834 | 0.00009515 | 1,799.00 |
| 05 May 2024 | 0.00009603 | 0.00000100 | 1.06% | 0.00009456 | 0.00009793 | 0.00009372 | 3,253.00 |
| 04 May 2024 | 0.00009478 | -0.00000100 | -1.04% | 0.00009614 | 0.00009685 | 0.00009478 | 760.00 |
| 03 May 2024 | 0.00009615 | -0.00000500 | -4.95% | 0.00010062 | 0.00010074 | 0.00009615 | 1,467.00 |
| 02 May 2024 | 0.00010109 | 0.00000300 | 3.05% | 0.00009758 | 0.00010159 | 0.00009718 | 3,728.00 |
| 01 May 2024 | 0.00009820 | 0.00000500 | 5.39% | 0.00009277 | 0.00009839 | 0.00009186 | 4,543.00 |
| 30 Abr 2024 | 0.00009282 | -0.00000040 | -0.43% | 0.00009257 | 0.00009338 | 0.00009018 | 3,435.00 |
| 29 Abr 2024 | 0.00009322 | -0.00000065 | -0.69% | 0.00009414 | 0.00009547 | 0.00009146 | 1,865.00 |
| 28 Abr 2024 | 0.00009387 | 0.00000037 | 0.40% | 0.00009361 | 0.00009584 | 0.00009334 | 1,367.00 |
| 27 Abr 2024 | 0.00009350 | -0.00000062 | -0.66% | 0.00009425 | 0.00009433 | 0.00009046 | 2,639.00 |
| 26 Abr 2024 | 0.00009412 | 0.00000100 | 1.07% | 0.00009298 | 0.00009509 | 0.00009112 | 2,136.00 |
| 25 Abr 2024 | 0.00009305 | -0.00000090 | -0.96% | 0.00009421 | 0.00009457 | 0.00009164 | 2,495.00 |
| 24 Abr 2024 | 0.00009395 | -0.00000200 | -2.08% | 0.00009631 | 0.00009809 | 0.00009360 | 2,225.00 |
| 23 Abr 2024 | 0.00009624 | -0.00000200 | -2.03% | 0.00009860 | 0.00009932 | 0.00009573 | 2,178.00 |
| 22 Abr 2024 | 0.00009848 | -0.00000100 | -1.00% | 0.00010009 | 0.00010136 | 0.00009771 | 3,064.00 |
| 21 Abr 2024 | 0.00009982 | -0.00000300 | -2.93% | 0.00010234 | 0.00010371 | 0.00009854 | 1,466.00 |
| 20 Abr 2024 | 0.00010246 | 0.00000600 | 6.24% | 0.00009635 | 0.00010282 | 0.00009594 | 2,251.00 |
| 19 Abr 2024 | 0.00009615 | 0.00000200 | 2.12% | 0.00009453 | 0.00009728 | 0.00009212 | 5,448.00 |
| 18 Abr 2024 | 0.00009450 | -0.00000100 | -1.05% | 0.00009541 | 0.00009644 | 0.00009340 | 2,315.00 |
| 17 Abr 2024 | 0.00009550 | 0.00000007 | 0.07% | 0.00009495 | 0.00009724 | 0.00009295 | 2,371.00 |
| 16 Abr 2024 | 0.00009543 | 0.00000070 | 0.74% | 0.00009441 | 0.00009626 | 0.00009232 | 3,732.00 |
| 15 Abr 2024 | 0.00009473 | 0.00000051 | 0.54% | 0.00009362 | 0.00009840 | 0.00009098 | 6,806.00 |
| 14 Abr 2024 | 0.00009422 | 0.00000500 | 5.60% | 0.00008901 | 0.00009519 | 0.00008666 | 9,757.00 |
| 13 Abr 2024 | 0.00008921 | -0.00001000 | -10.12% | 0.00009858 | 0.00009956 | 0.00008374 | 10,455.00 |
| 12 Abr 2024 | 0.00009880 | -0.00001600 | -13.93% | 0.00011506 | 0.00011578 | 0.00009222 | 12,903.00 |
| 11 Abr 2024 | 0.00011483 | -0.00000500 | -4.16% | 0.00012016 | 0.00012104 | 0.00011375 | 3,788.00 |
| 10 Abr 2024 | 0.00012033 | -0.00000500 | -4.00% | 0.00012491 | 0.00012530 | 0.00011965 | 4,767.00 |
| 09 Abr 2024 | 0.00012508 | -0.00000500 | -3.84% | 0.00013009 | 0.00013059 | 0.00012496 | 8,120.00 |
| 08 Abr 2024 | 0.00013008 | 0.00000300 | 2.37% | 0.00012706 | 0.00013008 | 0.00012502 | 2,055.00 |
| 07 Abr 2024 | 0.00012683 | 0.00000200 | 1.60% | 0.00012448 | 0.00012761 | 0.00012435 | 2,824.00 |
| 06 Abr 2024 | 0.00012462 | 0.00000059 | 0.48% | 0.00012363 | 0.00012739 | 0.00012332 | 965.00 |
| 05 Abr 2024 | 0.00012403 | -0.00000200 | -1.59% | 0.00012617 | 0.00012631 | 0.00012206 | 2,293.00 |
| 04 Abr 2024 | 0.00012567 | -0.00000200 | -1.57% | 0.00012758 | 0.00013036 | 0.00012567 | 3,469.00 |
| 03 Abr 2024 | 0.00012769 | -0.00000400 | -3.03% | 0.00013145 | 0.00013265 | 0.00012604 | 3,189.00 |
| 02 Abr 2024 | 0.00013195 | -0.00000300 | -2.23% | 0.00013441 | 0.00013442 | 0.00013023 | 2,848.00 |
| 01 Abr 2024 | 0.00013455 | -0.00000500 | -3.58% | 0.00013999 | 0.00014642 | 0.00013237 | 6,950.00 |
| 31 Mar 2024 | 0.00013977 | 0.00000400 | 2.95% | 0.00013526 | 0.00014093 | 0.00013505 | 1,295.00 |
| 30 Mar 2024 | 0.00013564 | -0.00000300 | -2.17% | 0.00013812 | 0.00014201 | 0.00013512 | 4,193.00 |
| 29 Mar 2024 | 0.00013850 | 0.00000700 | 5.33% | 0.00013134 | 0.00014575 | 0.00013079 | 4,544.00 |
| 28 Mar 2024 | 0.00013139 | 0.00000009 | 0.07% | 0.00013125 | 0.00013234 | 0.00012790 | 2,655.00 |
| 27 Mar 2024 | 0.00013130 | -0.00000300 | -2.23% | 0.00013503 | 0.00013685 | 0.00013002 | 4,578.00 |
| 26 Mar 2024 | 0.00013440 | 0.00000078 | 0.58% | 0.00013417 | 0.00013799 | 0.00013168 | 3,972.00 |
| 25 Mar 2024 | 0.00013362 | 0.00000094 | 0.71% | 0.00013262 | 0.00013772 | 0.00013233 | 2,952.00 |
| 24 Mar 2024 | 0.00013268 | -0.00000200 | -1.48% | 0.00013467 | 0.00013573 | 0.00013177 | 2,511.00 |
| 23 Mar 2024 | 0.00013471 | -0.00000100 | -0.73% | 0.00013657 | 0.00013784 | 0.00013346 | 2,467.00 |
| 22 Mar 2024 | 0.00013611 | -0.00000200 | -1.45% | 0.00013740 | 0.00014010 | 0.00013416 | 4,572.00 |
| 21 Mar 2024 | 0.00013788 | 0.00001100 | 8.64% | 0.00012703 | 0.00014069 | 0.00012679 | 5,157.00 |
| 20 Mar 2024 | 0.00012730 | -0.00000200 | -1.55% | 0.00012929 | 0.00013127 | 0.00012465 | 7,037.00 |
| 19 Mar 2024 | 0.00012911 | -0.00000200 | -1.52% | 0.00013127 | 0.00013267 | 0.00012660 | 5,432.00 |
| 18 Mar 2024 | 0.00013143 | -0.00000300 | -2.23% | 0.00013413 | 0.00014228 | 0.00012888 | 6,054.00 |
| 17 Mar 2024 | 0.00013441 | -0.00000002 | -0.01% | 0.00013498 | 0.00013712 | 0.00012853 | 6,073.00 |
| 16 Mar 2024 | 0.00013443 | -0.00000500 | -3.59% | 0.00014036 | 0.00014271 | 0.00013074 | 6,412.00 |
| 15 Mar 2024 | 0.00013932 | -0.00000800 | -5.44% | 0.00014716 | 0.00014760 | 0.00013648 | 5,137.00 |
| 14 Mar 2024 | 0.00014706 | 0.00000200 | 1.38% | 0.00014563 | 0.00014862 | 0.00013997 | 3,771.00 |
| 13 Mar 2024 | 0.00014529 | -0.00000600 | -3.96% | 0.00015263 | 0.00015313 | 0.00014084 | 11,209.00 |
| 12 Mar 2024 | 0.00015164 | -0.00000300 | -1.95% | 0.00015511 | 0.00015519 | 0.00014630 | 15,103.00 |
| 11 Mar 2024 | 0.00015423 | -0.00000100 | -0.64% | 0.00015468 | 0.00015817 | 0.00014993 | 20,883.00 |
| 10 Mar 2024 | 0.00015523 | -0.00000700 | -4.33% | 0.00016193 | 0.00016412 | 0.00015073 | 13,914.00 |
| 09 Mar 2024 | 0.00016177 | -0.00000600 | -3.58% | 0.00016903 | 0.00017271 | 0.00015973 | 15,120.00 |
| 08 Mar 2024 | 0.00016756 | 0.00001900 | 12.78% | 0.00014860 | 0.00017235 | 0.00014264 | 18,922.00 |
| 07 Mar 2024 | 0.00014871 | -0.00000400 | -2.63% | 0.00015223 | 0.00015345 | 0.00014363 | 15,848.00 |
| 06 Mar 2024 | 0.00015223 | 0.00001300 | 9.37% | 0.00013897 | 0.00015505 | 0.00013522 | 15,516.00 |
| 05 Mar 2024 | 0.00013879 | -0.00000800 | -5.44% | 0.00014669 | 0.00015539 | 0.00013201 | 10,300.00 |
| 04 Mar 2024 | 0.00014712 | -0.00002000 | -12.00% | 0.00016710 | 0.00017026 | 0.00014562 | 7,628.00 |
| 03 Mar 2024 | 0.00016673 | 0.00001600 | 10.64% | 0.00014919 | 0.00017354 | 0.00014252 | 9,008.00 |
| 02 Mar 2024 | 0.00015033 | 0.00001900 | 14.42% | 0.00013192 | 0.00015339 | 0.00013181 | 11,595.00 |
| 01 Mar 2024 | 0.00013180 | -0.00000100 | -0.75% | 0.00013327 | 0.00013834 | 0.00012912 | 4,372.00 |
| 29 Feb 2024 | 0.00013292 | 0.00001000 | 8.12% | 0.00012364 | 0.00014339 | 0.00012297 | 12,433.00 |
| 28 Feb 2024 | 0.00012317 | -0.00001100 | -8.17% | 0.00013425 | 0.00014303 | 0.00012063 | 12,051.00 |
| 27 Feb 2024 | 0.00013462 | -0.00001400 | -9.40% | 0.00014946 | 0.00014977 | 0.00013195 | 6,529.00 |
| 26 Feb 2024 | 0.00014899 | -0.00000800 | -5.08% | 0.00015676 | 0.00016088 | 0.00014577 | 5,759.00 |
| 25 Feb 2024 | 0.00015740 | 0.00000200 | 1.28% | 0.00015695 | 0.00016640 | 0.00015501 | 5,917.00 |
| 24 Feb 2024 | 0.00015590 | -0.00000200 | -1.27% | 0.00015791 | 0.00016154 | 0.00015138 | 5,893.00 |
