Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FILBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00009645 | 0.00000200 | 2.11% | 0.00009481 | 0.00009825 | 0.00009394 | 110,507.00 |
| 04 May 2024 | 0.00009485 | -0.00000200 | -2.07% | 0.00009625 | 0.00009687 | 0.00009485 | 136,988.00 |
| 03 May 2024 | 0.00009650 | -0.00000400 | -3.96% | 0.00010078 | 0.00010099 | 0.00009621 | 210,985.00 |
| 02 May 2024 | 0.00010089 | 0.00000300 | 3.06% | 0.00009807 | 0.00010180 | 0.00009690 | 201,711.00 |
| 01 May 2024 | 0.00009807 | 0.00000500 | 5.40% | 0.00009258 | 0.00009880 | 0.00009150 | 347,056.00 |
| 30 Abr 2024 | 0.00009257 | -0.00000056 | -0.60% | 0.00009312 | 0.00009330 | 0.00009048 | 297,382.00 |
| 29 Abr 2024 | 0.00009313 | -0.00000052 | -0.56% | 0.00009355 | 0.00009528 | 0.00009150 | 252,423.00 |
| 28 Abr 2024 | 0.00009365 | -0.00000003 | -0.03% | 0.00009368 | 0.00009643 | 0.00009330 | 112,972.00 |
| 27 Abr 2024 | 0.00009368 | -0.00000068 | -0.72% | 0.00009436 | 0.00009436 | 0.00009072 | 155,129.00 |
| 26 Abr 2024 | 0.00009436 | 0.00000200 | 2.16% | 0.00009274 | 0.00009545 | 0.00009140 | 121,500.00 |
| 25 Abr 2024 | 0.00009274 | -0.00000300 | -3.15% | 0.00009532 | 0.00009589 | 0.00009232 | 257,643.00 |
| 24 Abr 2024 | 0.00009533 | -0.00000100 | -1.04% | 0.00009654 | 0.00009840 | 0.00009418 | 247,587.00 |
| 23 Abr 2024 | 0.00009642 | -0.00000200 | -2.03% | 0.00009909 | 0.00009960 | 0.00009546 | 178,473.00 |
| 22 Abr 2024 | 0.00009855 | -0.00000100 | -1.00% | 0.00009989 | 0.00010257 | 0.00009793 | 175,134.00 |
| 21 Abr 2024 | 0.00009980 | -0.00000300 | -2.92% | 0.00010257 | 0.00010348 | 0.00009868 | 180,790.00 |
| 20 Abr 2024 | 0.00010265 | 0.00000600 | 6.23% | 0.00009631 | 0.00010265 | 0.00009587 | 142,418.00 |
| 19 Abr 2024 | 0.00009632 | 0.00000200 | 2.11% | 0.00009469 | 0.00009752 | 0.00009210 | 275,328.00 |
| 18 Abr 2024 | 0.00009480 | -0.00000070 | -0.73% | 0.00009549 | 0.00009648 | 0.00009353 | 246,719.00 |
| 17 Abr 2024 | 0.00009550 | -0.00000003 | -0.03% | 0.00009555 | 0.00009745 | 0.00009317 | 368,560.00 |
| 16 Abr 2024 | 0.00009553 | 0.00000049 | 0.52% | 0.00009495 | 0.00009643 | 0.00009206 | 291,069.00 |
| 15 Abr 2024 | 0.00009504 | 0.00000100 | 1.07% | 0.00009398 | 0.00009799 | 0.00009115 | 338,226.00 |
| 14 Abr 2024 | 0.00009386 | 0.00000400 | 4.46% | 0.00008970 | 0.00009630 | 0.00008649 | 526,441.00 |
| 13 Abr 2024 | 0.00008973 | -0.00001000 | -10.03% | 0.00009930 | 0.00010132 | 0.00008123 | 756,276.00 |
| 12 Abr 2024 | 0.00009968 | -0.00001600 | -13.83% | 0.00011588 | 0.00011897 | 0.00009458 | 574,307.00 |
| 11 Abr 2024 | 0.00011570 | -0.00000600 | -4.94% | 0.00012148 | 0.00012221 | 0.00011423 | 333,769.00 |
| 10 Abr 2024 | 0.00012150 | -0.00000400 | -3.19% | 0.00012522 | 0.00012635 | 0.00012028 | 238,366.00 |
| 09 Abr 2024 | 0.00012533 | -0.00000400 | -3.09% | 0.00013016 | 0.00013037 | 0.00012500 | 284,201.00 |
| 08 Abr 2024 | 0.00012949 | 0.00000200 | 1.57% | 0.00012711 | 0.00013068 | 0.00012500 | 225,787.00 |
| 07 Abr 2024 | 0.00012711 | 0.00000200 | 1.60% | 0.00012446 | 0.00012747 | 0.00012400 | 128,412.00 |
| 06 Abr 2024 | 0.00012495 | 0.00000100 | 0.81% | 0.00012380 | 0.00012753 | 0.00012355 | 162,354.00 |
| 05 Abr 2024 | 0.00012380 | -0.00000200 | -1.59% | 0.00012617 | 0.00012764 | 0.00012238 | 215,192.00 |
| 04 Abr 2024 | 0.00012617 | -0.00000300 | -2.32% | 0.00012790 | 0.00013164 | 0.00012602 | 338,860.00 |
| 03 Abr 2024 | 0.00012938 | -0.00000200 | -1.52% | 0.00013240 | 0.00013312 | 0.00012670 | 238,975.00 |
| 02 Abr 2024 | 0.00013131 | -0.00000500 | -3.68% | 0.00013583 | 0.00013600 | 0.00013063 | 346,039.00 |
| 01 Abr 2024 | 0.00013599 | -0.00000400 | -2.87% | 0.00013925 | 0.00014646 | 0.00013288 | 443,997.00 |
| 31 Mar 2024 | 0.00013961 | 0.00000400 | 2.96% | 0.00013521 | 0.00014023 | 0.00013521 | 227,368.00 |
| 30 Mar 2024 | 0.00013523 | -0.00000300 | -2.18% | 0.00013689 | 0.00014246 | 0.00013523 | 346,039.00 |
| 29 Mar 2024 | 0.00013792 | 0.00000700 | 5.35% | 0.00013134 | 0.00014683 | 0.00013034 | 639,345.00 |
| 28 Mar 2024 | 0.00013088 | -0.00000077 | -0.58% | 0.00013203 | 0.00013275 | 0.00012801 | 261,480.00 |
| 27 Mar 2024 | 0.00013165 | -0.00000300 | -2.22% | 0.00013483 | 0.00013662 | 0.00013021 | 347,692.00 |
| 26 Mar 2024 | 0.00013495 | 0.00000200 | 1.50% | 0.00013326 | 0.00013799 | 0.00013153 | 346,966.00 |
| 25 Mar 2024 | 0.00013305 | 0.00000062 | 0.47% | 0.00013243 | 0.00013800 | 0.00013191 | 285,684.00 |
| 24 Mar 2024 | 0.00013243 | -0.00000300 | -2.22% | 0.00013519 | 0.00013764 | 0.00013177 | 170,437.00 |
| 23 Mar 2024 | 0.00013508 | -0.00000200 | -1.46% | 0.00013796 | 0.00013875 | 0.00013374 | 204,723.00 |
| 22 Mar 2024 | 0.00013700 | -0.00000100 | -0.72% | 0.00013765 | 0.00014059 | 0.00013444 | 345,271.00 |
| 21 Mar 2024 | 0.00013829 | 0.00001000 | 7.77% | 0.00012859 | 0.00014025 | 0.00012688 | 455,711.00 |
| 20 Mar 2024 | 0.00012864 | -0.00000081 | -0.63% | 0.00012870 | 0.00013184 | 0.00012530 | 461,696.00 |
| 19 Mar 2024 | 0.00012945 | -0.00000100 | -0.77% | 0.00013191 | 0.00013457 | 0.00012635 | 483,742.00 |
| 18 Mar 2024 | 0.00013065 | -0.00000400 | -2.98% | 0.00013405 | 0.00014200 | 0.00012921 | 495,419.00 |
| 17 Mar 2024 | 0.00013439 | -0.00000100 | -0.74% | 0.00013490 | 0.00013808 | 0.00012827 | 486,432.00 |
| 16 Mar 2024 | 0.00013574 | -0.00000500 | -3.54% | 0.00014091 | 0.00014320 | 0.00013121 | 401,064.00 |
| 15 Mar 2024 | 0.00014106 | -0.00000600 | -4.08% | 0.00014715 | 0.00014718 | 0.00013580 | 527,426.00 |
| 14 Mar 2024 | 0.00014716 | 0.00000200 | 1.38% | 0.00014505 | 0.00014910 | 0.00013801 | 423,803.00 |
| 13 Mar 2024 | 0.00014505 | -0.00000700 | -4.60% | 0.00015241 | 0.00015300 | 0.00014123 | 456,139.00 |
| 12 Mar 2024 | 0.00015214 | -0.00000300 | -1.94% | 0.00015500 | 0.00015502 | 0.00014686 | 368,088.00 |
| 11 Mar 2024 | 0.00015500 | 0.00000004 | 0.03% | 0.00015499 | 0.00015800 | 0.00014990 | 584,934.00 |
| 10 Mar 2024 | 0.00015496 | -0.00001100 | -6.61% | 0.00016307 | 0.00016512 | 0.00015123 | 454,721.00 |
| 09 Mar 2024 | 0.00016645 | 0.00000000 | 0.00% | 0.00016645 | 0.00016645 | 0.00016645 | 0.00 |
| 08 Mar 2024 | 0.00016645 | 0.00001800 | 12.13% | 0.00014892 | 0.00017194 | 0.00014388 | 754,042.00 |
| 07 Mar 2024 | 0.00014835 | -0.00000300 | -1.98% | 0.00015245 | 0.00015364 | 0.00014367 | 442,124.00 |
| 06 Mar 2024 | 0.00015182 | 0.00001100 | 7.83% | 0.00014049 | 0.00015505 | 0.00013445 | 697,245.00 |
| 05 Mar 2024 | 0.00014049 | -0.00000800 | -5.41% | 0.00014750 | 0.00015616 | 0.00013394 | 961,072.00 |
| 04 Mar 2024 | 0.00014800 | -0.00001900 | -11.40% | 0.00016793 | 0.00017000 | 0.00014601 | 800,764.00 |
| 03 Mar 2024 | 0.00016672 | 0.00001700 | 11.35% | 0.00014983 | 0.00017319 | 0.00014122 | 870,284.00 |
| 02 Mar 2024 | 0.00014976 | 0.00001700 | 12.81% | 0.00013181 | 0.00015271 | 0.00013061 | 746,977.00 |
| 01 Mar 2024 | 0.00013274 | -0.00000001 | -0.01% | 0.00013275 | 0.00013887 | 0.00012915 | 462,669.00 |
| 29 Feb 2024 | 0.00013275 | 0.00001000 | 8.13% | 0.00012365 | 0.00014254 | 0.00012289 | 911,925.00 |
| 28 Feb 2024 | 0.00012305 | -0.00001200 | -8.89% | 0.00013424 | 0.00014280 | 0.00011989 | 823,427.00 |
| 27 Feb 2024 | 0.00013500 | -0.00001500 | -10.01% | 0.00014986 | 0.00015023 | 0.00013159 | 651,183.00 |
| 26 Feb 2024 | 0.00014984 | -0.00000700 | -4.46% | 0.00015700 | 0.00016056 | 0.00014544 | 503,122.00 |
| 25 Feb 2024 | 0.00015700 | 0.00000016 | 0.10% | 0.00015685 | 0.00016644 | 0.00015424 | 461,719.00 |
| 24 Feb 2024 | 0.00015684 | 0.00000002 | 0.01% | 0.00015845 | 0.00016160 | 0.00015188 | 423,400.00 |
| 23 Feb 2024 | 0.00015682 | -0.00000009 | -0.06% | 0.00015753 | 0.00016705 | 0.00015344 | 789,093.00 |
| 22 Feb 2024 | 0.00015691 | 0.00001800 | 12.94% | 0.00013956 | 0.00016304 | 0.00013820 | 730,165.00 |
| 21 Feb 2024 | 0.00013907 | -0.00000900 | -6.10% | 0.00014798 | 0.00014798 | 0.00013457 | 649,843.00 |
| 20 Feb 2024 | 0.00014765 | 0.00000500 | 3.50% | 0.00014300 | 0.00015332 | 0.00013873 | 948,105.00 |
| 19 Feb 2024 | 0.00014300 | 0.00002300 | 19.13% | 0.00012024 | 0.00014856 | 0.00011959 | 891,396.00 |
| 18 Feb 2024 | 0.00012023 | 0.00000053 | 0.44% | 0.00011956 | 0.00012459 | 0.00011732 | 405,367.00 |
| 17 Feb 2024 | 0.00011970 | 0.00000800 | 7.15% | 0.00011109 | 0.00012511 | 0.00010980 | 677,654.00 |
| 16 Feb 2024 | 0.00011184 | -0.00000200 | -1.76% | 0.00011335 | 0.00011513 | 0.00010879 | 334,818.00 |
| 15 Feb 2024 | 0.00011335 | 0.00000600 | 5.59% | 0.00010785 | 0.00011356 | 0.00010700 | 360,657.00 |
| 14 Feb 2024 | 0.00010743 | -0.00000300 | -2.71% | 0.00011051 | 0.00011099 | 0.00010700 | 277,356.00 |
| 13 Feb 2024 | 0.00011051 | 0.00000087 | 0.79% | 0.00010977 | 0.00011243 | 0.00010751 | 280,238.00 |
| 12 Feb 2024 | 0.00010964 | -0.00000050 | -0.45% | 0.00011016 | 0.00011101 | 0.00010731 | 288,013.00 |
| 11 Feb 2024 | 0.00011014 | -0.00000200 | -1.78% | 0.00011232 | 0.00011355 | 0.00011001 | 134,054.00 |
| 10 Feb 2024 | 0.00011235 | -0.00000400 | -3.45% | 0.00011612 | 0.00011615 | 0.00011157 | 164,243.00 |
| 09 Feb 2024 | 0.00011603 | 0.00000100 | 0.87% | 0.00011481 | 0.00011716 | 0.00011157 | 328,094.00 |
| 08 Feb 2024 | 0.00011481 | -0.00000200 | -1.72% | 0.00011655 | 0.00011716 | 0.00011467 | 200,009.00 |
| 07 Feb 2024 | 0.00011654 | -0.00000098 | -0.83% | 0.00011800 | 0.00011871 | 0.00011582 | 147,425.00 |
| 06 Feb 2024 | 0.00011752 | 0.00000041 | 0.35% | 0.00011712 | 0.00011860 | 0.00011575 | 80,687.00 |
