Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.FILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.65 | 0.450 | 10.62% | 4.19 | 4.71 | 4.19 | 3,537,156.00 |
| 25 Jul 2024 | 4.20 | -0.250 | -5.55% | 4.27 | 4.29 | 4.04 | 3,444,829.00 |
| 24 Jul 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| 23 Jul 2024 | 4.45 | -0.060 | -1.42% | 4.51 | 4.60 | 4.34 | 2,564,962.00 |
| 22 Jul 2024 | 4.51 | -0.260 | -5.53% | 4.77 | 4.82 | 4.48 | 3,583,869.00 |
| 21 Jul 2024 | 4.78 | 0.060 | 1.36% | 4.71 | 4.80 | 4.49 | 2,949,104.00 |
| 20 Jul 2024 | 4.71 | 0.330 | 7.43% | 4.65 | 4.78 | 4.57 | 3,049,040.00 |
| 19 Jul 2024 | 4.39 | 0.00 | 0.00% | 4.39 | 4.39 | 4.39 | 0.00 |
| 18 Jul 2024 | 4.39 | -0.150 | -3.26% | 4.56 | 4.66 | 4.31 | 3,034,213.00 |
| 17 Jul 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
| 16 Jul 2024 | 4.53 | 0.080 | 1.89% | 4.45 | 4.62 | 4.24 | 4,661,618.00 |
| 15 Jul 2024 | 4.45 | 0.180 | 4.17% | 4.27 | 4.46 | 4.21 | 3,592,711.00 |
| 14 Jul 2024 | 4.27 | -0.010 | -0.26% | 4.27 | 4.35 | 4.19 | 1,661,614.00 |
| 13 Jul 2024 | 4.28 | 0.160 | 3.98% | 4.12 | 4.32 | 4.09 | 2,822,948.00 |
| 12 Jul 2024 | 4.12 | 0.040 | 0.88% | 4.09 | 4.15 | 3.95 | 2,208,950.00 |
| 11 Jul 2024 | 4.08 | 0.110 | 2.69% | 3.97 | 4.23 | 3.94 | 4,157,756.00 |
| 10 Jul 2024 | 3.98 | 0.070 | 1.69% | 3.91 | 3.99 | 3.84 | 1,996,299.00 |
| 09 Jul 2024 | 3.91 | 0.090 | 2.38% | 3.81 | 3.96 | 3.75 | 1,952,293.00 |
| 08 Jul 2024 | 3.82 | 0.190 | 5.18% | 3.64 | 3.95 | 3.46 | 5,488,873.00 |
| 07 Jul 2024 | 3.63 | -0.340 | -8.66% | 3.96 | 3.96 | 3.61 | 2,262,485.00 |
| 06 Jul 2024 | 3.97 | 0.430 | 12.23% | 3.54 | 4.02 | 3.50 | 3,374,043.00 |
| 05 Jul 2024 | 3.54 | -0.240 | -6.35% | 3.75 | 3.75 | 3.24 | 11,054,695.00 |
| 04 Jul 2024 | 3.78 | -0.640 | -14.44% | 4.11 | 4.14 | 3.76 | 4,383,973.00 |
| 03 Jul 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0.00 |
| 02 Jul 2024 | 4.42 | 0.080 | 1.94% | 4.32 | 4.46 | 4.31 | 1,606,102.00 |
| 01 Jul 2024 | 4.34 | -0.150 | -3.26% | 4.48 | 4.56 | 4.33 | 2,233,444.00 |
| 30 Jun 2024 | 4.48 | 0.130 | 2.99% | 4.35 | 4.50 | 4.30 | 1,343,884.00 |
| 29 Jun 2024 | 4.35 | -0.030 | -0.73% | 4.38 | 4.45 | 4.32 | 1,075,748.00 |
| 28 Jun 2024 | 4.38 | -0.120 | -2.69% | 4.50 | 4.58 | 4.38 | 1,790,930.00 |
| 27 Jun 2024 | 4.50 | 0.110 | 2.43% | 4.38 | 4.53 | 4.29 | 2,039,117.00 |
| 26 Jun 2024 | 4.40 | -0.050 | -1.04% | 4.44 | 4.50 | 4.32 | 1,687,387.00 |
| 25 Jun 2024 | 4.44 | 0.050 | 1.05% | 4.40 | 4.52 | 4.36 | 2,146,427.00 |
| 24 Jun 2024 | 4.40 | 0.110 | 2.45% | 4.30 | 4.41 | 4.04 | 4,640,360.00 |
| 23 Jun 2024 | 4.29 | -0.090 | -2.01% | 4.37 | 4.48 | 4.22 | 1,789,671.00 |
| 22 Jun 2024 | 4.38 | -0.020 | -0.50% | 4.39 | 4.44 | 4.34 | 956,465.00 |
| 21 Jun 2024 | 4.40 | -0.010 | -0.14% | 4.41 | 4.45 | 4.27 | 2,132,469.00 |
| 20 Jun 2024 | 4.41 | -0.040 | -0.79% | 4.42 | 4.62 | 4.32 | 3,158,675.00 |
| 19 Jun 2024 | 4.44 | 0.090 | 2.09% | 4.34 | 4.50 | 4.29 | 2,801,140.00 |
| 18 Jun 2024 | 4.35 | -0.570 | -11.65% | 4.94 | 4.94 | 4.03 | 9,913,468.00 |
| 17 Jun 2024 | 4.93 | -0.320 | -6.03% | 5.24 | 5.28 | 4.70 | 3,758,495.00 |
| 16 Jun 2024 | 5.24 | 0.020 | 0.31% | 5.22 | 5.29 | 5.13 | 1,223,135.00 |
| 15 Jun 2024 | 5.23 | 0.130 | 2.55% | 5.09 | 5.37 | 5.09 | 2,363,510.00 |
| 14 Jun 2024 | 5.10 | -0.290 | -5.38% | 5.40 | 5.47 | 4.95 | 4,239,844.00 |
| 13 Jun 2024 | 5.39 | -0.270 | -4.77% | 5.64 | 5.70 | 5.29 | 3,961,519.00 |
| 12 Jun 2024 | 5.66 | 0.270 | 4.94% | 5.38 | 5.75 | 5.22 | 5,345,510.00 |
| 11 Jun 2024 | 5.39 | -0.410 | -7.00% | 5.79 | 5.82 | 5.29 | 5,994,389.00 |
| 10 Jun 2024 | 5.80 | -0.340 | -5.48% | 6.12 | 6.15 | 5.72 | 3,612,487.00 |
| 09 Jun 2024 | 6.13 | 0.080 | 1.29% | 6.04 | 6.37 | 6.01 | 4,640,752.00 |
| 08 Jun 2024 | 6.05 | -0.060 | -1.00% | 6.10 | 6.47 | 5.98 | 8,232,029.00 |
| 07 Jun 2024 | 6.12 | 0.160 | 2.67% | 5.96 | 6.75 | 5.72 | 15,903,523.00 |
| 06 Jun 2024 | 5.96 | -0.120 | -1.94% | 6.07 | 6.09 | 5.84 | 3,423,119.00 |
| 05 Jun 2024 | 6.07 | 0.120 | 1.95% | 5.96 | 6.10 | 5.94 | 3,942,391.00 |
| 04 Jun 2024 | 5.96 | 0.170 | 2.90% | 5.79 | 6.05 | 5.71 | 3,306,630.00 |
| 03 Jun 2024 | 5.79 | -0.020 | -0.34% | 5.82 | 5.96 | 5.75 | 2,741,380.00 |
| 02 Jun 2024 | 5.81 | 0.020 | 0.28% | 5.79 | 5.87 | 5.70 | 2,244,679.00 |
| 01 Jun 2024 | 5.79 | 0.060 | 0.99% | 5.74 | 5.82 | 5.71 | 1,120,403.00 |
| 31 May 2024 | 5.74 | -0.070 | -1.24% | 5.80 | 5.85 | 5.64 | 2,051,225.00 |
| 30 May 2024 | 5.81 | 0.020 | 0.36% | 5.79 | 5.93 | 5.64 | 3,008,484.00 |
| 29 May 2024 | 5.79 | -0.150 | -2.56% | 5.95 | 6.05 | 5.75 | 3,309,607.00 |
| 28 May 2024 | 5.94 | -0.170 | -2.81% | 6.12 | 6.13 | 5.83 | 3,340,128.00 |
| 27 May 2024 | 6.11 | 0.260 | 4.41% | 5.86 | 6.25 | 5.84 | 3,163,878.00 |
| 26 May 2024 | 5.85 | -0.150 | -2.53% | 6.00 | 6.04 | 5.81 | 2,246,609.00 |
| 25 May 2024 | 6.01 | 0.190 | 3.18% | 5.82 | 6.05 | 5.81 | 1,902,946.00 |
| 24 May 2024 | 5.82 | 0.030 | 0.50% | 5.78 | 5.90 | 5.65 | 2,652,659.00 |
| 23 May 2024 | 5.79 | -0.440 | -7.09% | 6.14 | 6.23 | 5.50 | 6,390,702.00 |
| 22 May 2024 | 6.23 | 0.00 | 0.00% | 6.23 | 6.23 | 6.23 | 0.00 |
| 21 May 2024 | 6.23 | 0.060 | 1.04% | 6.16 | 6.36 | 6.05 | 4,374,888.00 |
| 20 May 2024 | 6.17 | 0.610 | 11.03% | 5.56 | 6.20 | 5.49 | 4,598,127.00 |
| 19 May 2024 | 5.56 | -0.300 | -5.04% | 5.84 | 5.96 | 5.48 | 2,274,337.00 |
| 18 May 2024 | 5.85 | -0.030 | -0.56% | 5.88 | 5.99 | 5.81 | 1,506,559.00 |
| 17 May 2024 | 5.89 | 0.140 | 2.35% | 5.76 | 5.99 | 5.69 | 2,181,281.00 |
| 16 May 2024 | 5.75 | -0.040 | -0.62% | 5.79 | 5.92 | 5.62 | 3,178,790.00 |
| 15 May 2024 | 5.79 | 0.440 | 8.19% | 5.39 | 5.84 | 5.34 | 2,408,659.00 |
| 14 May 2024 | 5.35 | -0.250 | -4.52% | 5.59 | 5.63 | 5.32 | 2,416,413.00 |
| 13 May 2024 | 5.60 | -0.010 | -0.09% | 5.62 | 5.71 | 5.37 | 3,405,822.00 |
| 12 May 2024 | 5.61 | 0.00 | -0.05% | 5.61 | 5.70 | 5.56 | 1,002,527.00 |
| 11 May 2024 | 5.61 | -0.020 | -0.28% | 5.62 | 5.69 | 5.54 | 1,410,361.00 |
| 10 May 2024 | 5.63 | -0.300 | -5.05% | 5.91 | 5.98 | 5.57 | 2,509,549.00 |
| 09 May 2024 | 5.92 | 0.220 | 3.78% | 5.71 | 5.94 | 5.68 | 2,007,097.00 |
| 08 May 2024 | 5.71 | -0.070 | -1.16% | 5.79 | 5.82 | 5.61 | 2,332,770.00 |
| 07 May 2024 | 5.78 | -0.380 | -6.13% | 6.04 | 6.13 | 5.77 | 2,719,525.00 |
| 06 May 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 0.00 |
| 05 May 2024 | 6.15 | 0.100 | 1.60% | 6.06 | 6.30 | 5.95 | 2,569,467.00 |
| 04 May 2024 | 6.06 | 0.020 | 0.26% | 6.04 | 6.21 | 5.99 | 2,631,848.00 |
| 03 May 2024 | 6.04 | 0.110 | 1.84% | 5.94 | 6.14 | 5.83 | 2,515,154.00 |
| 02 May 2024 | 5.93 | 0.210 | 3.71% | 5.70 | 6.03 | 5.54 | 3,446,494.00 |
| 01 May 2024 | 5.72 | 0.090 | 1.69% | 5.62 | 5.78 | 5.21 | 5,735,101.00 |
| 30 Abr 2024 | 5.62 | -0.300 | -5.00% | 5.91 | 6.00 | 5.43 | 5,679,996.00 |
| 29 Abr 2024 | 5.92 | 0.020 | 0.34% | 5.92 | 5.99 | 5.73 | 3,198,548.00 |
| 28 Abr 2024 | 5.90 | -0.020 | -0.41% | 5.93 | 6.13 | 5.86 | 2,076,556.00 |
| 27 Abr 2024 | 5.92 | -0.080 | -1.35% | 6.01 | 6.02 | 5.67 | 3,456,109.00 |
