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 |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.00008489 | -0.00000062 | -0.73% | 0.00008552 | 0.00008633 | 0.00008387 | 19,609.00 |
| 29 May 2024 | 0.00008551 | -0.00000100 | -1.15% | 0.00008695 | 0.00008861 | 0.00008536 | 20,277.00 |
| 28 May 2024 | 0.00008668 | -0.00000100 | -1.14% | 0.00008815 | 0.00008815 | 0.00008613 | 13,203.00 |
| 27 May 2024 | 0.00008787 | 0.00000200 | 2.34% | 0.00008550 | 0.00008854 | 0.00008530 | 31,283.00 |
| 26 May 2024 | 0.00008545 | -0.00000100 | -1.15% | 0.00008660 | 0.00008724 | 0.00008420 | 21,608.00 |
| 25 May 2024 | 0.00008670 | 0.00000200 | 2.36% | 0.00008489 | 0.00008728 | 0.00008435 | 20,170.00 |
| 24 May 2024 | 0.00008489 | -0.00000034 | -0.40% | 0.00008527 | 0.00008680 | 0.00008314 | 35,094.00 |
| 23 May 2024 | 0.00008523 | -0.00000400 | -4.50% | 0.00008857 | 0.00008914 | 0.00008264 | 74,334.00 |
| 22 May 2024 | 0.00008881 | 0.00000000 | 0.00% | 0.00008881 | 0.00008881 | 0.00008881 | 0.00 |
| 21 May 2024 | 0.00008881 | 0.00000200 | 2.32% | 0.00008610 | 0.00008979 | 0.00008541 | 64,202.00 |
| 20 May 2024 | 0.00008637 | 0.00000300 | 3.58% | 0.00008390 | 0.00008903 | 0.00008251 | 41,173.00 |
| 19 May 2024 | 0.00008380 | -0.00000300 | -3.44% | 0.00008715 | 0.00008922 | 0.00008300 | 21,569.00 |
| 18 May 2024 | 0.00008715 | -0.00000067 | -0.76% | 0.00008790 | 0.00008916 | 0.00008708 | 17,707.00 |
| 17 May 2024 | 0.00008782 | -0.00000035 | -0.40% | 0.00008826 | 0.00008906 | 0.00008668 | 26,864.00 |
| 16 May 2024 | 0.00008817 | 0.00000100 | 1.15% | 0.00008718 | 0.00008917 | 0.00008559 | 27,676.00 |
| 15 May 2024 | 0.00008673 | 0.00000000 | 0.00% | 0.00008673 | 0.00008673 | 0.00008673 | 0.00 |
| 14 May 2024 | 0.00008673 | -0.00000200 | -2.25% | 0.00008901 | 0.00008949 | 0.00008649 | 15,365.00 |
| 13 May 2024 | 0.00008897 | -0.00000200 | -2.19% | 0.00009131 | 0.00009145 | 0.00008827 | 39,227.00 |
| 12 May 2024 | 0.00009112 | -0.00000100 | -1.08% | 0.00009238 | 0.00009288 | 0.00009111 | 11,307.00 |
| 11 May 2024 | 0.00009231 | 0.00000001 | 0.01% | 0.00009254 | 0.00009329 | 0.00009131 | 14,388.00 |
| 10 May 2024 | 0.00009230 | -0.00000200 | -2.13% | 0.00009381 | 0.00009465 | 0.00009180 | 29,010.00 |
| 09 May 2024 | 0.00009396 | 0.00000072 | 0.77% | 0.00009317 | 0.00009465 | 0.00009287 | 24,683.00 |
| 08 May 2024 | 0.00009324 | 0.00000063 | 0.68% | 0.00009270 | 0.00009406 | 0.00009126 | 66,102.00 |
| 07 May 2024 | 0.00009261 | -0.00000400 | -4.16% | 0.00009546 | 0.00009586 | 0.00009231 | 36,632.00 |
| 06 May 2024 | 0.00009611 | 0.00000000 | 0.00% | 0.00009611 | 0.00009611 | 0.00009611 | 0.00 |
| 05 May 2024 | 0.00009611 | 0.00000100 | 1.05% | 0.00009457 | 0.00009795 | 0.00009354 | 70,670.00 |
| 04 May 2024 | 0.00009480 | -0.00000100 | -1.04% | 0.00009611 | 0.00009687 | 0.00009480 | 22,771.00 |
| 03 May 2024 | 0.00009610 | -0.00000400 | -3.98% | 0.00010040 | 0.00010090 | 0.00009610 | 13,631.00 |
| 02 May 2024 | 0.00010039 | 0.00000200 | 2.04% | 0.00009770 | 0.00010160 | 0.00009719 | 70,046.00 |
| 01 May 2024 | 0.00009805 | 0.00000500 | 5.40% | 0.00009252 | 0.00009841 | 0.00009176 | 120,840.00 |
| 30 Abr 2024 | 0.00009263 | -0.00000014 | -0.15% | 0.00009261 | 0.00009344 | 0.00009016 | 92,076.00 |
| 29 Abr 2024 | 0.00009277 | -0.00000066 | -0.71% | 0.00009375 | 0.00009548 | 0.00009143 | 35,922.00 |
| 28 Abr 2024 | 0.00009343 | -0.00000008 | -0.09% | 0.00009313 | 0.00009585 | 0.00009313 | 30,489.00 |
| 27 Abr 2024 | 0.00009351 | -0.00000039 | -0.42% | 0.00009420 | 0.00009436 | 0.00009048 | 183,178.00 |
| 26 Abr 2024 | 0.00009390 | -0.00000026 | -0.28% | 0.00009290 | 0.00009512 | 0.00009107 | 27,994.00 |
| 25 Abr 2024 | 0.00009416 | 0.00000000 | 0.00% | 0.00009416 | 0.00009416 | 0.00009416 | 0.00 |
| 24 Abr 2024 | 0.00009416 | -0.00000200 | -2.08% | 0.00009632 | 0.00009817 | 0.00009370 | 37,576.00 |
| 23 Abr 2024 | 0.00009622 | -0.00000200 | -2.03% | 0.00009822 | 0.00009929 | 0.00009575 | 19,928.00 |
| 22 Abr 2024 | 0.00009836 | -0.00000100 | -1.00% | 0.00010051 | 0.00010140 | 0.00009770 | 47,400.00 |
| 21 Abr 2024 | 0.00009967 | -0.00000300 | -2.93% | 0.00010226 | 0.00010371 | 0.00009855 | 25,480.00 |
| 20 Abr 2024 | 0.00010236 | 0.00000600 | 6.23% | 0.00009640 | 0.00010287 | 0.00009586 | 32,761.00 |
| 19 Abr 2024 | 0.00009630 | 0.00000200 | 2.12% | 0.00009437 | 0.00009727 | 0.00009218 | 47,392.00 |
| 18 Abr 2024 | 0.00009450 | -0.00000090 | -0.94% | 0.00009540 | 0.00009650 | 0.00009340 | 42,721.00 |
| 17 Abr 2024 | 0.00009540 | 0.00000010 | 0.10% | 0.00009490 | 0.00009730 | 0.00009300 | 65,620.00 |
| 16 Abr 2024 | 0.00009530 | 0.00000050 | 0.53% | 0.00009450 | 0.00009630 | 0.00009240 | 56,247.00 |
| 15 Abr 2024 | 0.00009480 | 0.00000100 | 1.07% | 0.00009330 | 0.00009850 | 0.00009100 | 133,778.00 |
| 14 Abr 2024 | 0.00009370 | 0.00000400 | 4.47% | 0.00008890 | 0.00009520 | 0.00008660 | 142,666.00 |
| 13 Abr 2024 | 0.00008950 | -0.00000900 | -9.13% | 0.00009810 | 0.00009960 | 0.00008090 | 303,346.00 |
| 12 Abr 2024 | 0.00009860 | -0.00001600 | -13.93% | 0.00011500 | 0.00011570 | 0.00008060 | 191,384.00 |
| 11 Abr 2024 | 0.00011490 | -0.00000500 | -4.16% | 0.00011980 | 0.00012100 | 0.00011380 | 33,249.00 |
| 10 Abr 2024 | 0.00012030 | -0.00000500 | -3.99% | 0.00012500 | 0.00012580 | 0.00011960 | 43,568.00 |
| 09 Abr 2024 | 0.00012520 | -0.00000500 | -3.85% | 0.00013030 | 0.00013060 | 0.00012500 | 58,136.00 |
| 08 Abr 2024 | 0.00013000 | 0.00000300 | 2.36% | 0.00012680 | 0.00013010 | 0.00012510 | 18,208.00 |
| 07 Abr 2024 | 0.00012720 | 0.00000300 | 2.41% | 0.00012460 | 0.00012760 | 0.00012450 | 16,426.00 |
| 06 Abr 2024 | 0.00012460 | 0.00000080 | 0.65% | 0.00012340 | 0.00012730 | 0.00012320 | 14,304.00 |
| 05 Abr 2024 | 0.00012380 | -0.00000200 | -1.59% | 0.00012590 | 0.00012630 | 0.00012210 | 22,464.00 |
| 04 Abr 2024 | 0.00012600 | -0.00000200 | -1.56% | 0.00012790 | 0.00013060 | 0.00012570 | 26,775.00 |
| 03 Abr 2024 | 0.00012790 | -0.00000300 | -2.29% | 0.00013100 | 0.00013270 | 0.00012610 | 29,583.00 |
| 02 Abr 2024 | 0.00013080 | -0.00000400 | -2.97% | 0.00013430 | 0.00013440 | 0.00013020 | 122,365.00 |
| 01 Abr 2024 | 0.00013450 | -0.00000500 | -3.58% | 0.00014000 | 0.00014640 | 0.00013240 | 54,815.00 |
| 31 Mar 2024 | 0.00013980 | 0.00000400 | 2.95% | 0.00013510 | 0.00014080 | 0.00013510 | 12,258.00 |
| 30 Mar 2024 | 0.00013540 | -0.00000300 | -2.17% | 0.00013790 | 0.00014190 | 0.00013530 | 35,214.00 |
| 29 Mar 2024 | 0.00013840 | 0.00000700 | 5.33% | 0.00013120 | 0.00014590 | 0.00013070 | 64,508.00 |
| 28 Mar 2024 | 0.00013140 | 0.00000000 | 0.00% | 0.00013120 | 0.00013240 | 0.00012790 | 23,168.00 |
| 27 Mar 2024 | 0.00013140 | -0.00000400 | -2.96% | 0.00013530 | 0.00013670 | 0.00013000 | 47,459.00 |
| 26 Mar 2024 | 0.00013520 | 0.00000200 | 1.50% | 0.00013470 | 0.00013810 | 0.00013180 | 43,924.00 |
| 25 Mar 2024 | 0.00013360 | 0.00000100 | 0.75% | 0.00013270 | 0.00013780 | 0.00013230 | 25,101.00 |
| 24 Mar 2024 | 0.00013260 | -0.00000200 | -1.49% | 0.00013550 | 0.00013580 | 0.00013180 | 17,546.00 |
| 23 Mar 2024 | 0.00013460 | -0.00000200 | -1.46% | 0.00013660 | 0.00013780 | 0.00013350 | 19,466.00 |
| 22 Mar 2024 | 0.00013690 | -0.00000100 | -0.73% | 0.00013700 | 0.00014000 | 0.00013420 | 59,040.00 |
| 21 Mar 2024 | 0.00013790 | 0.00001100 | 8.65% | 0.00012690 | 0.00014070 | 0.00012680 | 75,195.00 |
| 20 Mar 2024 | 0.00012710 | -0.00000200 | -1.55% | 0.00012920 | 0.00013100 | 0.00012450 | 120,082.00 |
| 19 Mar 2024 | 0.00012920 | -0.00000200 | -1.52% | 0.00013120 | 0.00013270 | 0.00012670 | 38,601.00 |
| 18 Mar 2024 | 0.00013120 | -0.00000300 | -2.24% | 0.00013360 | 0.00014210 | 0.00012890 | 72,354.00 |
| 17 Mar 2024 | 0.00013400 | -0.00000100 | -0.74% | 0.00013490 | 0.00013720 | 0.00012840 | 41,626.00 |
| 16 Mar 2024 | 0.00013520 | -0.00000500 | -3.55% | 0.00014030 | 0.00014280 | 0.00013080 | 69,419.00 |
| 15 Mar 2024 | 0.00014070 | -0.00000500 | -3.44% | 0.00014750 | 0.00014750 | 0.00013580 | 95,352.00 |
| 14 Mar 2024 | 0.00014550 | 0.00000000 | 0.00% | 0.00014550 | 0.00014550 | 0.00014550 | 0.00 |
| 13 Mar 2024 | 0.00014550 | -0.00000700 | -4.59% | 0.00015250 | 0.00015310 | 0.00014100 | 77,824.00 |
| 12 Mar 2024 | 0.00015240 | -0.00000300 | -1.94% | 0.00015400 | 0.00015450 | 0.00014570 | 117,669.00 |
| 11 Mar 2024 | 0.00015500 | -0.00000040 | -0.26% | 0.00015480 | 0.00015820 | 0.00014860 | 152,245.00 |
| 10 Mar 2024 | 0.00015540 | -0.00001300 | -7.72% | 0.00016160 | 0.00016430 | 0.00015070 | 156,804.00 |
| 09 Mar 2024 | 0.00016850 | 0.00000000 | 0.00% | 0.00016850 | 0.00016850 | 0.00016850 | 0.00 |
| 08 Mar 2024 | 0.00016850 | 0.00002000 | 13.45% | 0.00014920 | 0.00017230 | 0.00014400 | 329,221.00 |
| 07 Mar 2024 | 0.00014870 | -0.00000400 | -2.62% | 0.00015210 | 0.00015340 | 0.00014340 | 96,840.00 |
| 06 Mar 2024 | 0.00015240 | 0.00001300 | 9.34% | 0.00013910 | 0.00015500 | 0.00013510 | 126,518.00 |
| 05 Mar 2024 | 0.00013920 | -0.00000700 | -4.79% | 0.00014690 | 0.00015560 | 0.00012560 | 218,887.00 |
| 04 Mar 2024 | 0.00014620 | -0.00002000 | -12.04% | 0.00016700 | 0.00017030 | 0.00014570 | 124,876.00 |
| 03 Mar 2024 | 0.00016610 | 0.00001600 | 10.66% | 0.00014940 | 0.00017350 | 0.00014080 | 219,243.00 |
| 02 Mar 2024 | 0.00015010 | 0.00001800 | 13.66% | 0.00013130 | 0.00015340 | 0.00013050 | 177,662.00 |
