Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FILETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.001565 | 0.00003 | 1.95% | 0.001526 | 0.001581 | 0.001495 | 4,676.00 |
| 26 May 2024 | 0.001535 | -0.000063 | -3.94% | 0.001596 | 0.001607 | 0.001517 | 3,049.00 |
| 25 May 2024 | 0.001598 | 0.000035 | 2.24% | 0.001563 | 0.001601 | 0.001543 | 7,006.00 |
| 24 May 2024 | 0.001563 | 0.000025 | 1.63% | 0.001538 | 0.001578 | 0.001522 | 5,515.00 |
| 23 May 2024 | 0.001538 | -0.000106 | -6.45% | 0.001626 | 0.001634 | 0.00148 | 21,937.00 |
| 22 May 2024 | 0.001644 | 0.00 | 0.00% | 0.001644 | 0.001644 | 0.001644 | 0.00 |
| 21 May 2024 | 0.001644 | -0.000042 | -2.49% | 0.001677 | 0.001719 | 0.00161 | 82,661.00 |
| 20 May 2024 | 0.001686 | -0.000121 | -6.70% | 0.001801 | 0.001843 | 0.001671 | 20,220.00 |
| 19 May 2024 | 0.001807 | -0.000061 | -3.27% | 0.001877 | 0.0019 | 0.00179 | 5,201.00 |
| 18 May 2024 | 0.001868 | -0.000035 | -1.84% | 0.001903 | 0.001916 | 0.001868 | 1,562.00 |
| 17 May 2024 | 0.001903 | -0.000046 | -2.36% | 0.001958 | 0.001959 | 0.001903 | 6,892.00 |
| 16 May 2024 | 0.001949 | 0.000043 | 2.26% | 0.001906 | 0.001968 | 0.0019 | 4,740.00 |
| 15 May 2024 | 0.001906 | 0.000052 | 2.80% | 0.001852 | 0.001939 | 0.001841 | 1,944.00 |
| 14 May 2024 | 0.001854 | -0.000049 | -2.57% | 0.001891 | 0.001901 | 0.001842 | 2,825.00 |
| 13 May 2024 | 0.001903 | -0.00000500 | -0.26% | 0.001909 | 0.001921 | 0.001872 | 3,187.00 |
| 12 May 2024 | 0.001908 | -0.000024 | -1.24% | 0.001932 | 0.00194 | 0.001908 | 906.00 |
| 11 May 2024 | 0.001932 | 0.00000700 | 0.36% | 0.001938 | 0.002008 | 0.001912 | 4,786.00 |
| 10 May 2024 | 0.001925 | -0.000028 | -1.43% | 0.001954 | 0.001982 | 0.001922 | 3,266.00 |
| 09 May 2024 | 0.001953 | 0.000036 | 1.88% | 0.001915 | 0.001953 | 0.001914 | 1,922.00 |
| 08 May 2024 | 0.001917 | 0.00 | 0.00% | 0.001917 | 0.001917 | 0.001917 | 0.00 |
| 07 May 2024 | 0.001917 | -0.000055 | -2.79% | 0.001964 | 0.001981 | 0.001913 | 1,763.00 |
| 06 May 2024 | 0.001972 | 0.000011 | 0.56% | 0.001956 | 0.001997 | 0.001953 | 2,009.00 |
| 05 May 2024 | 0.001961 | 0.000021 | 1.08% | 0.001941 | 0.001997 | 0.001906 | 3,510.00 |
| 04 May 2024 | 0.00194 | -0.00001 | -0.51% | 0.00195 | 0.001969 | 0.001914 | 4,040.00 |
| 03 May 2024 | 0.00195 | -0.000036 | -1.81% | 0.001982 | 0.001995 | 0.00195 | 1,757.00 |
| 02 May 2024 | 0.001986 | 0.000062 | 3.22% | 0.001913 | 0.002007 | 0.001908 | 5,006.00 |
| 01 May 2024 | 0.001924 | 0.000062 | 3.33% | 0.001862 | 0.001925 | 0.001819 | 6,529.00 |
| 30 Abr 2024 | 0.001862 | 0.000014 | 0.76% | 0.001844 | 0.001891 | 0.001839 | 8,370.00 |
| 29 Abr 2024 | 0.001848 | 0.000041 | 2.27% | 0.001815 | 0.001875 | 0.001806 | 9,506.00 |
| 28 Abr 2024 | 0.001807 | -0.000021 | -1.15% | 0.001817 | 0.001839 | 0.001801 | 2,169.00 |
| 27 Abr 2024 | 0.001828 | -0.000082 | -4.29% | 0.00191 | 0.001912 | 0.001805 | 4,541.00 |
| 26 Abr 2024 | 0.00191 | 0.000013 | 0.69% | 0.001892 | 0.001934 | 0.001864 | 2,360.00 |
| 25 Abr 2024 | 0.001897 | -0.000084 | -4.24% | 0.00192 | 0.00192 | 0.001882 | 2,358.00 |
| 24 Abr 2024 | 0.001981 | 0.00 | 0.00% | 0.001981 | 0.001981 | 0.001981 | 0.00 |
| 23 Abr 2024 | 0.001981 | -0.000083 | -4.02% | 0.002052 | 0.002064 | 0.00198 | 3,543.00 |
| 22 Abr 2024 | 0.002064 | 0.00000100 | 0.05% | 0.002062 | 0.002079 | 0.002026 | 1,005.00 |
| 21 Abr 2024 | 0.002063 | -0.000044 | -2.09% | 0.002115 | 0.00212 | 0.00203 | 3,065.00 |
| 20 Abr 2024 | 0.002107 | 0.000091 | 4.51% | 0.002004 | 0.002118 | 0.002004 | 1,609.00 |
| 19 Abr 2024 | 0.002016 | 0.000052 | 2.65% | 0.00196 | 0.002022 | 0.001927 | 14,392.00 |
| 18 Abr 2024 | 0.001964 | 0.00000600 | 0.31% | 0.001956 | 0.001975 | 0.001927 | 1,947.00 |
| 17 Abr 2024 | 0.001958 | -0.000013 | -0.66% | 0.001956 | 0.001978 | 0.001912 | 3,373.00 |
| 16 Abr 2024 | 0.001971 | 0.000029 | 1.49% | 0.001942 | 0.001974 | 0.0019 | 18,237.00 |
| 15 Abr 2024 | 0.001942 | -0.000014 | -0.72% | 0.001943 | 0.002013 | 0.001875 | 24,955.00 |
| 14 Abr 2024 | 0.001956 | 0.000052 | 2.73% | 0.00189 | 0.001991 | 0.001862 | 13,542.00 |
| 13 Abr 2024 | 0.001904 | -0.000142 | -6.94% | 0.002047 | 0.002059 | 0.001739 | 36,125.00 |
| 12 Abr 2024 | 0.002046 | -0.000254 | -11.04% | 0.002302 | 0.002323 | 0.001661 | 70,979.00 |
| 11 Abr 2024 | 0.0023 | -0.000096 | -4.01% | 0.00239 | 0.002412 | 0.002279 | 6,526.00 |
| 10 Abr 2024 | 0.002396 | -0.000072 | -2.92% | 0.002467 | 0.002481 | 0.002388 | 10,227.00 |
| 09 Abr 2024 | 0.002468 | -0.000057 | -2.26% | 0.002517 | 0.002541 | 0.002454 | 9,225.00 |
| 08 Abr 2024 | 0.002525 | -0.000028 | -1.10% | 0.002551 | 0.002575 | 0.002489 | 14,158.00 |
| 07 Abr 2024 | 0.002553 | -0.00000400 | -0.16% | 0.002555 | 0.002606 | 0.002553 | 7,824.00 |
| 06 Abr 2024 | 0.002557 | 0.000026 | 1.03% | 0.002522 | 0.002594 | 0.002518 | 5,255.00 |
| 05 Abr 2024 | 0.002531 | -0.000057 | -2.20% | 0.002596 | 0.002597 | 0.002511 | 6,802.00 |
| 04 Abr 2024 | 0.002588 | 0.000045 | 1.77% | 0.002547 | 0.002601 | 0.002513 | 8,968.00 |
| 03 Abr 2024 | 0.002543 | -0.00007 | -2.68% | 0.00262 | 0.00265 | 0.002506 | 13,073.00 |
| 02 Abr 2024 | 0.002613 | -0.000069 | -2.57% | 0.002668 | 0.002678 | 0.002586 | 10,199.00 |
| 01 Abr 2024 | 0.002682 | -0.00005 | -1.83% | 0.002743 | 0.002875 | 0.00262 | 28,103.00 |
| 31 Mar 2024 | 0.002732 | 0.000041 | 1.52% | 0.002684 | 0.002747 | 0.002646 | 17,221.00 |
| 30 Mar 2024 | 0.002691 | -0.000065 | -2.36% | 0.002747 | 0.00284 | 0.002688 | 15,328.00 |
| 29 Mar 2024 | 0.002756 | 0.000148 | 5.67% | 0.002608 | 0.002885 | 0.002599 | 26,460.00 |
| 28 Mar 2024 | 0.002608 | 0.00000400 | 0.15% | 0.002602 | 0.002625 | 0.002536 | 7,205.00 |
| 27 Mar 2024 | 0.002604 | -0.000031 | -1.18% | 0.002634 | 0.002669 | 0.002559 | 19,359.00 |
| 26 Mar 2024 | 0.002635 | 0.000027 | 1.04% | 0.002614 | 0.002684 | 0.002577 | 19,575.00 |
| 25 Mar 2024 | 0.002608 | 0.000028 | 1.09% | 0.002583 | 0.002675 | 0.002574 | 15,386.00 |
| 24 Mar 2024 | 0.00258 | -0.00000700 | -0.27% | 0.002592 | 0.002616 | 0.002559 | 7,416.00 |
| 23 Mar 2024 | 0.002587 | -0.000033 | -1.26% | 0.002611 | 0.002639 | 0.002565 | 9,770.00 |
| 22 Mar 2024 | 0.00262 | 0.000032 | 1.24% | 0.002567 | 0.002649 | 0.002543 | 27,074.00 |
| 21 Mar 2024 | 0.002588 | 0.000131 | 5.33% | 0.002453 | 0.00266 | 0.002441 | 28,262.00 |
| 20 Mar 2024 | 0.002457 | -0.000075 | -2.96% | 0.002529 | 0.002577 | 0.002425 | 25,862.00 |
| 19 Mar 2024 | 0.002532 | 0.000012 | 0.48% | 0.002518 | 0.002575 | 0.002435 | 24,920.00 |
| 18 Mar 2024 | 0.00252 | 0.00000200 | 0.08% | 0.002516 | 0.002667 | 0.002476 | 28,463.00 |
| 17 Mar 2024 | 0.002518 | 0.00001 | 0.40% | 0.002501 | 0.002564 | 0.00243 | 13,648.00 |
| 16 Mar 2024 | 0.002508 | -0.000109 | -4.17% | 0.002603 | 0.002644 | 0.00244 | 21,268.00 |
| 15 Mar 2024 | 0.002617 | -0.000044 | -1.65% | 0.002698 | 0.002721 | 0.002496 | 24,800.00 |
| 14 Mar 2024 | 0.002661 | 0.00 | 0.00% | 0.002661 | 0.002661 | 0.002661 | 0.00 |
| 13 Mar 2024 | 0.002661 | -0.000074 | -2.71% | 0.002735 | 0.002748 | 0.002584 | 20,599.00 |
| 12 Mar 2024 | 0.002735 | -0.00000600 | -0.22% | 0.002731 | 0.002748 | 0.002616 | 31,815.00 |
| 11 Mar 2024 | 0.002741 | -0.000019 | -0.69% | 0.002747 | 0.002825 | 0.002655 | 27,835.00 |
| 10 Mar 2024 | 0.00276 | -0.000176 | -5.99% | 0.002832 | 0.002875 | 0.002681 | 16,778.00 |
| 09 Mar 2024 | 0.002936 | 0.00 | 0.00% | 0.002936 | 0.002936 | 0.002936 | 0.00 |
| 08 Mar 2024 | 0.002936 | 0.000367 | 14.29% | 0.002576 | 0.003021 | 0.002499 | 68,335.00 |
| 07 Mar 2024 | 0.002569 | -0.000064 | -2.43% | 0.002625 | 0.002654 | 0.002525 | 26,053.00 |
| 06 Mar 2024 | 0.002633 | 0.000135 | 5.40% | 0.002489 | 0.00268 | 0.002421 | 55,645.00 |
| 05 Mar 2024 | 0.002498 | -0.000259 | -9.39% | 0.002765 | 0.002875 | 0.002328 | 103,511.00 |
| 04 Mar 2024 | 0.002757 | -0.000249 | -8.28% | 0.003014 | 0.003107 | 0.002749 | 82,449.00 |
| 03 Mar 2024 | 0.003006 | 0.000287 | 10.56% | 0.002703 | 0.00314 | 0.002564 | 147,846.00 |
| 02 Mar 2024 | 0.002719 | 0.00032 | 13.34% | 0.002389 | 0.002788 | 0.002362 | 75,546.00 |
| 01 Mar 2024 | 0.002399 | -0.000031 | -1.28% | 0.002428 | 0.002512 | 0.00233 | 35,285.00 |
| 29 Feb 2024 | 0.00243 | 0.000143 | 6.25% | 0.002271 | 0.002586 | 0.002201 | 107,960.00 |
| 28 Feb 2024 | 0.002287 | -0.000082 | -3.46% | 0.002367 | 0.002509 | 0.002051 | 74,217.00 |
