Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.FILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 5.71 | 0.090 | 1.53% | 5.62 | 5.72 | 5.26 | 122,031.00 |
| 30 Abr 2024 | 5.63 | -0.330 | -5.53% | 5.92 | 5.98 | 5.48 | 105,044.00 |
| 29 Abr 2024 | 5.95 | 0.030 | 0.44% | 5.94 | 5.98 | 5.74 | 104,816.00 |
| 28 Abr 2024 | 5.93 | -0.020 | -0.37% | 5.92 | 6.12 | 5.90 | 80,159.00 |
| 27 Abr 2024 | 5.95 | -0.060 | -0.95% | 5.98 | 5.98 | 5.68 | 104,800.00 |
| 26 Abr 2024 | 6.01 | 0.010 | 0.18% | 5.98 | 6.11 | 5.83 | 76,841.00 |
| 25 Abr 2024 | 6.00 | -0.030 | -0.53% | 6.06 | 6.10 | 5.85 | 91,307.00 |
| 24 Abr 2024 | 6.03 | -0.360 | -5.64% | 6.42 | 6.53 | 5.99 | 110,642.00 |
| 23 Abr 2024 | 6.39 | -0.190 | -2.92% | 6.60 | 6.63 | 6.34 | 94,015.00 |
| 22 Abr 2024 | 6.58 | 0.100 | 1.59% | 6.54 | 6.71 | 6.42 | 132,850.00 |
| 21 Abr 2024 | 6.48 | -0.170 | -2.57% | 6.62 | 6.72 | 6.37 | 101,480.00 |
| 20 Abr 2024 | 6.65 | 0.530 | 8.65% | 6.14 | 6.66 | 6.12 | 133,062.00 |
| 19 Abr 2024 | 6.12 | 0.110 | 1.85% | 5.95 | 6.26 | 5.54 | 153,883.00 |
| 18 Abr 2024 | 6.01 | 0.160 | 2.79% | 5.83 | 6.05 | 5.77 | 119,550.00 |
| 17 Abr 2024 | 5.85 | -0.220 | -3.68% | 6.03 | 6.10 | 5.64 | 134,621.00 |
| 16 Abr 2024 | 6.07 | 0.060 | 0.93% | 5.99 | 6.12 | 5.72 | 156,747.00 |
| 15 Abr 2024 | 6.01 | -0.180 | -2.89% | 6.14 | 6.48 | 5.81 | 157,760.00 |
| 14 Abr 2024 | 6.19 | 0.450 | 7.88% | 5.69 | 6.19 | 5.51 | 185,620.00 |
| 13 Abr 2024 | 5.74 | -0.880 | -13.30% | 6.58 | 6.69 | 5.22 | 165,841.00 |
| 12 Abr 2024 | 6.62 | -1.43 | -17.75% | 8.09 | 8.21 | 6.06 | 126,569.00 |
| 11 Abr 2024 | 8.05 | -0.450 | -5.24% | 8.46 | 8.60 | 7.98 | 73,820.00 |
| 10 Abr 2024 | 8.49 | -0.160 | -1.80% | 8.72 | 8.72 | 8.24 | 107,731.00 |
| 09 Abr 2024 | 8.65 | -0.670 | -7.17% | 9.32 | 9.34 | 8.61 | 107,941.00 |
| 08 Abr 2024 | 9.32 | 0.510 | 5.80% | 8.80 | 9.33 | 8.68 | 166,324.00 |
| 07 Abr 2024 | 8.81 | 0.190 | 2.19% | 8.58 | 8.88 | 8.58 | 157,393.00 |
| 06 Abr 2024 | 8.62 | 0.210 | 2.50% | 8.34 | 8.66 | 8.34 | 152,567.00 |
| 05 Abr 2024 | 8.41 | -0.210 | -2.43% | 8.62 | 8.64 | 8.17 | 136,802.00 |
| 04 Abr 2024 | 8.62 | 0.150 | 1.81% | 8.47 | 8.82 | 8.22 | 204,928.00 |
| 03 Abr 2024 | 8.46 | -0.190 | -2.17% | 8.62 | 8.79 | 8.30 | 242,971.00 |
| 02 Abr 2024 | 8.65 | -0.740 | -7.91% | 9.34 | 9.36 | 8.51 | 263,807.00 |
| 01 Abr 2024 | 9.39 | -0.570 | -5.71% | 10.04 | 10.29 | 9.07 | 272,089.00 |
| 31 Mar 2024 | 9.96 | 0.520 | 5.48% | 9.43 | 9.97 | 9.42 | 133,294.00 |
| 30 Mar 2024 | 9.44 | -0.220 | -2.25% | 9.61 | 9.90 | 9.42 | 230,895.00 |
| 29 Mar 2024 | 9.66 | 0.370 | 3.95% | 9.26 | 10.20 | 9.23 | 277,212.00 |
| 28 Mar 2024 | 9.29 | 0.160 | 1.80% | 9.17 | 9.36 | 8.97 | 208,774.00 |
| 27 Mar 2024 | 9.13 | -0.280 | -2.94% | 9.39 | 9.61 | 8.96 | 390,720.00 |
| 26 Mar 2024 | 9.41 | 0.070 | 0.79% | 9.41 | 9.72 | 9.24 | 368,962.00 |
| 25 Mar 2024 | 9.33 | 0.420 | 4.67% | 8.86 | 9.52 | 8.83 | 438,818.00 |
| 24 Mar 2024 | 8.92 | 0.250 | 2.86% | 8.68 | 8.98 | 8.53 | 311,677.00 |
| 23 Mar 2024 | 8.67 | 0.020 | 0.23% | 8.70 | 8.95 | 8.50 | 265,783.00 |
| 22 Mar 2024 | 8.65 | -0.370 | -4.11% | 9.04 | 9.27 | 8.40 | 320,864.00 |
| 21 Mar 2024 | 9.02 | 0.390 | 4.49% | 8.62 | 9.28 | 8.60 | 376,830.00 |
| 20 Mar 2024 | 8.63 | 0.600 | 7.47% | 8.05 | 8.73 | 7.74 | 314,043.00 |
| 19 Mar 2024 | 8.03 | -0.880 | -9.85% | 8.88 | 8.90 | 7.93 | 260,418.00 |
| 18 Mar 2024 | 8.91 | -0.250 | -2.71% | 9.06 | 9.53 | 8.64 | 320,497.00 |
| 17 Mar 2024 | 9.16 | 0.310 | 3.53% | 8.88 | 9.35 | 8.42 | 265,855.00 |
| 16 Mar 2024 | 8.85 | -0.850 | -8.73% | 9.80 | 9.89 | 8.68 | 224,547.00 |
| 15 Mar 2024 | 9.69 | -0.820 | -7.79% | 10.54 | 10.54 | 9.03 | 176,233.00 |
| 14 Mar 2024 | 10.51 | -0.090 | -0.84% | 10.64 | 10.73 | 10.14 | 210,652.00 |
| 13 Mar 2024 | 10.60 | -0.220 | -2.06% | 10.89 | 11.14 | 10.31 | 191,464.00 |
| 12 Mar 2024 | 10.82 | -0.330 | -2.92% | 11.12 | 11.13 | 10.37 | 218,831.00 |
| 11 Mar 2024 | 11.15 | 0.450 | 4.17% | 10.64 | 11.32 | 10.26 | 157,358.00 |
| 10 Mar 2024 | 10.70 | -0.360 | -3.21% | 11.14 | 11.24 | 10.31 | 182,935.00 |
| 09 Mar 2024 | 11.06 | -0.370 | -3.20% | 11.51 | 11.75 | 10.92 | 154,089.00 |
| 08 Mar 2024 | 11.42 | 1.45 | 14.59% | 10.02 | 11.75 | 9.70 | 194,231.00 |
| 07 Mar 2024 | 9.97 | -0.090 | -0.85% | 10.12 | 10.21 | 9.63 | 165,940.00 |
| 06 Mar 2024 | 10.05 | 1.17 | 13.20% | 8.83 | 10.18 | 8.52 | 187,722.00 |
| 05 Mar 2024 | 8.88 | -1.15 | -11.48% | 10.17 | 10.35 | 7.73 | 203,834.00 |
| 04 Mar 2024 | 10.03 | -0.470 | -4.48% | 10.51 | 10.72 | 9.77 | 188,690.00 |
| 03 Mar 2024 | 10.51 | 1.20 | 12.86% | 9.24 | 10.84 | 8.92 | 203,648.00 |
| 02 Mar 2024 | 9.31 | 1.08 | 13.18% | 8.29 | 9.43 | 8.22 | 213,989.00 |
| 01 Mar 2024 | 8.22 | 0.080 | 0.97% | 8.11 | 8.50 | 7.97 | 185,969.00 |
| 29 Feb 2024 | 8.15 | 0.450 | 5.90% | 7.63 | 8.70 | 7.58 | 259,173.00 |
| 28 Feb 2024 | 7.69 | 0.020 | 0.25% | 7.68 | 8.08 | 7.33 | 261,591.00 |
| 27 Feb 2024 | 7.67 | -0.450 | -5.58% | 8.15 | 8.31 | 7.55 | 231,271.00 |
| 26 Feb 2024 | 8.13 | -0.020 | -0.22% | 8.18 | 8.32 | 7.82 | 228,609.00 |
| 25 Feb 2024 | 8.14 | 0.090 | 1.07% | 8.14 | 8.56 | 7.97 | 215,499.00 |
| 24 Feb 2024 | 8.06 | 0.040 | 0.49% | 8.08 | 8.22 | 7.74 | 176,034.00 |
| 23 Feb 2024 | 8.02 | -0.020 | -0.22% | 8.15 | 8.54 | 7.89 | 203,598.00 |
| 22 Feb 2024 | 8.04 | 0.850 | 11.80% | 7.29 | 8.45 | 7.12 | 223,600.00 |
| 21 Feb 2024 | 7.19 | -0.550 | -7.12% | 7.63 | 7.64 | 6.90 | 212,873.00 |
| 20 Feb 2024 | 7.74 | 0.330 | 4.50% | 7.48 | 7.96 | 7.24 | 202,880.00 |
| 19 Feb 2024 | 7.41 | 1.17 | 18.69% | 6.25 | 7.68 | 6.22 | 173,340.00 |
| 18 Feb 2024 | 6.24 | 0.070 | 1.05% | 6.16 | 6.38 | 6.08 | 184,044.00 |
| 17 Feb 2024 | 6.18 | 0.390 | 6.67% | 5.79 | 6.36 | 5.70 | 192,126.00 |
| 16 Feb 2024 | 5.79 | -0.090 | -1.45% | 5.85 | 5.98 | 5.66 | 167,038.00 |
| 15 Feb 2024 | 5.87 | 0.280 | 5.06% | 5.59 | 5.91 | 5.59 | 173,658.00 |
| 14 Feb 2024 | 5.59 | 0.100 | 1.75% | 5.48 | 5.66 | 5.45 | 174,727.00 |
| 13 Feb 2024 | 5.50 | 0.040 | 0.81% | 5.47 | 5.54 | 5.38 | 149,802.00 |
| 12 Feb 2024 | 5.45 | 0.150 | 2.85% | 5.31 | 5.49 | 5.21 | 146,893.00 |
| 11 Feb 2024 | 5.30 | -0.050 | -0.97% | 5.36 | 5.44 | 5.28 | 174,966.00 |
| 10 Feb 2024 | 5.35 | -0.120 | -2.25% | 5.49 | 5.50 | 5.28 | 163,707.00 |
| 09 Feb 2024 | 5.48 | 0.250 | 4.74% | 5.23 | 5.52 | 5.22 | 199,432.00 |
| 08 Feb 2024 | 5.23 | 0.040 | 0.69% | 5.19 | 5.27 | 5.14 | 191,440.00 |
| 07 Feb 2024 | 5.19 | 0.120 | 2.29% | 5.08 | 5.20 | 4.98 | 193,961.00 |
| 06 Feb 2024 | 5.08 | 0.090 | 1.70% | 5.00 | 5.15 | 4.94 | 180,862.00 |
| 05 Feb 2024 | 4.99 | 0.060 | 1.30% | 4.94 | 5.04 | 4.86 | 132,889.00 |
| 04 Feb 2024 | 4.93 | -0.140 | -2.82% | 5.03 | 5.06 | 4.91 | 139,907.00 |
| 03 Feb 2024 | 5.07 | 0.030 | 0.50% | 5.14 | 5.29 | 5.06 | 179,593.00 |
| 02 Feb 2024 | 5.04 | 0.090 | 1.73% | 4.97 | 5.08 | 4.95 | 174,310.00 |
