Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FILBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.00008563 | -0.00000099 | -1.14% | 0.00008682 | 0.00008747 | 0.00008445 | 75,310.00 |
| May 25 2024 | 0.00008662 | 0.00000100 | 1.17% | 0.00008520 | 0.00008747 | 0.00008427 | 68,561.00 |
| May 24 2024 | 0.00008522 | -0.00000044 | -0.51% | 0.00008531 | 0.00008700 | 0.00008335 | 91,309.00 |
| May 23 2024 | 0.00008566 | -0.00000200 | -2.27% | 0.00008798 | 0.00008892 | 0.00008334 | 176,185.00 |
| May 22 2024 | 0.00008801 | -0.00000040 | -0.45% | 0.00008878 | 0.00008945 | 0.00008552 | 145,692.00 |
| May 21 2024 | 0.00008841 | 0.00000200 | 2.32% | 0.00008603 | 0.00008950 | 0.00008521 | 217,111.00 |
| May 20 2024 | 0.00008606 | 0.00000200 | 2.37% | 0.00008439 | 0.00008878 | 0.00008260 | 243,502.00 |
| May 19 2024 | 0.00008440 | -0.00000300 | -3.44% | 0.00008701 | 0.00008847 | 0.00008318 | 116,930.00 |
| May 18 2024 | 0.00008720 | -0.00000100 | -1.13% | 0.00008820 | 0.00008889 | 0.00008685 | 67,360.00 |
| May 17 2024 | 0.00008822 | 0.00000026 | 0.30% | 0.00008820 | 0.00008883 | 0.00008684 | 126,040.00 |
| May 16 2024 | 0.00008796 | 0.00000067 | 0.77% | 0.00008729 | 0.00008895 | 0.00008570 | 154,428.00 |
| May 15 2024 | 0.00008729 | -0.00000013 | -0.15% | 0.00008746 | 0.00008898 | 0.00008601 | 235,485.00 |
| May 14 2024 | 0.00008742 | -0.00000200 | -2.23% | 0.00008881 | 0.00008983 | 0.00008640 | 155,917.00 |
| May 13 2024 | 0.00008956 | -0.00000200 | -2.20% | 0.00009110 | 0.00009198 | 0.00008814 | 160,803.00 |
| May 12 2024 | 0.00009110 | -0.00000200 | -2.15% | 0.00009288 | 0.00009288 | 0.00009110 | 48,747.00 |
| May 11 2024 | 0.00009290 | 0.00000023 | 0.25% | 0.00009267 | 0.00009372 | 0.00009158 | 72,272.00 |
| May 10 2024 | 0.00009267 | -0.00000042 | -0.45% | 0.00009313 | 0.00009539 | 0.00009199 | 90,945.00 |
| May 09 2024 | 0.00009309 | -0.00000075 | -0.80% | 0.00009382 | 0.00009449 | 0.00009302 | 81,467.00 |
| May 08 2024 | 0.00009384 | 0.00000095 | 1.02% | 0.00009291 | 0.00009409 | 0.00009158 | 120,457.00 |
| May 07 2024 | 0.00009289 | -0.00000300 | -3.14% | 0.00009560 | 0.00009582 | 0.00009253 | 109,624.00 |
| May 06 2024 | 0.00009547 | -0.00000098 | -1.02% | 0.00009645 | 0.00009847 | 0.00009490 | 168,033.00 |
| May 05 2024 | 0.00009645 | 0.00000200 | 2.11% | 0.00009481 | 0.00009825 | 0.00009394 | 110,507.00 |
| May 04 2024 | 0.00009485 | -0.00000200 | -2.07% | 0.00009625 | 0.00009687 | 0.00009485 | 136,988.00 |
| May 03 2024 | 0.00009650 | -0.00000400 | -3.96% | 0.00010078 | 0.00010099 | 0.00009621 | 210,985.00 |
| May 02 2024 | 0.00010089 | 0.00000300 | 3.06% | 0.00009807 | 0.00010180 | 0.00009690 | 201,711.00 |
| May 01 2024 | 0.00009807 | 0.00000500 | 5.40% | 0.00009258 | 0.00009880 | 0.00009150 | 347,056.00 |
| Apr 30 2024 | 0.00009257 | -0.00000056 | -0.60% | 0.00009312 | 0.00009330 | 0.00009048 | 297,382.00 |
| Apr 29 2024 | 0.00009313 | -0.00000052 | -0.56% | 0.00009355 | 0.00009528 | 0.00009150 | 252,423.00 |
| Apr 28 2024 | 0.00009365 | -0.00000003 | -0.03% | 0.00009368 | 0.00009643 | 0.00009330 | 112,972.00 |
| Apr 27 2024 | 0.00009368 | -0.00000068 | -0.72% | 0.00009436 | 0.00009436 | 0.00009072 | 155,129.00 |
| Apr 26 2024 | 0.00009436 | 0.00000200 | 2.16% | 0.00009274 | 0.00009545 | 0.00009140 | 121,500.00 |
| Apr 25 2024 | 0.00009274 | -0.00000300 | -3.15% | 0.00009532 | 0.00009589 | 0.00009232 | 257,643.00 |
| Apr 24 2024 | 0.00009533 | -0.00000100 | -1.04% | 0.00009654 | 0.00009840 | 0.00009418 | 247,587.00 |
| Apr 23 2024 | 0.00009642 | -0.00000200 | -2.03% | 0.00009909 | 0.00009960 | 0.00009546 | 178,473.00 |
| Apr 22 2024 | 0.00009855 | -0.00000100 | -1.00% | 0.00009989 | 0.00010257 | 0.00009793 | 175,134.00 |
| Apr 21 2024 | 0.00009980 | -0.00000300 | -2.92% | 0.00010257 | 0.00010348 | 0.00009868 | 180,790.00 |
| Apr 20 2024 | 0.00010265 | 0.00000600 | 6.23% | 0.00009631 | 0.00010265 | 0.00009587 | 142,418.00 |
| Apr 19 2024 | 0.00009632 | 0.00000200 | 2.11% | 0.00009469 | 0.00009752 | 0.00009210 | 275,328.00 |
| Apr 18 2024 | 0.00009480 | -0.00000070 | -0.73% | 0.00009549 | 0.00009648 | 0.00009353 | 246,719.00 |
| Apr 17 2024 | 0.00009550 | -0.00000003 | -0.03% | 0.00009555 | 0.00009745 | 0.00009317 | 368,560.00 |
| Apr 16 2024 | 0.00009553 | 0.00000049 | 0.52% | 0.00009495 | 0.00009643 | 0.00009206 | 291,069.00 |
| Apr 15 2024 | 0.00009504 | 0.00000100 | 1.07% | 0.00009398 | 0.00009799 | 0.00009115 | 338,226.00 |
| Apr 14 2024 | 0.00009386 | 0.00000400 | 4.46% | 0.00008970 | 0.00009630 | 0.00008649 | 526,441.00 |
| Apr 13 2024 | 0.00008973 | -0.00001000 | -10.03% | 0.00009930 | 0.00010132 | 0.00008123 | 756,276.00 |
| Apr 12 2024 | 0.00009968 | -0.00001600 | -13.83% | 0.00011588 | 0.00011897 | 0.00009458 | 574,307.00 |
| Apr 11 2024 | 0.00011570 | -0.00000600 | -4.94% | 0.00012148 | 0.00012221 | 0.00011423 | 333,769.00 |
| Apr 10 2024 | 0.00012150 | -0.00000400 | -3.19% | 0.00012522 | 0.00012635 | 0.00012028 | 238,366.00 |
| Apr 09 2024 | 0.00012533 | -0.00000400 | -3.09% | 0.00013016 | 0.00013037 | 0.00012500 | 284,201.00 |
| Apr 08 2024 | 0.00012949 | 0.00000200 | 1.57% | 0.00012711 | 0.00013068 | 0.00012500 | 225,787.00 |
| Apr 07 2024 | 0.00012711 | 0.00000200 | 1.60% | 0.00012446 | 0.00012747 | 0.00012400 | 128,412.00 |
| Apr 06 2024 | 0.00012495 | 0.00000100 | 0.81% | 0.00012380 | 0.00012753 | 0.00012355 | 162,354.00 |
| Apr 05 2024 | 0.00012380 | -0.00000200 | -1.59% | 0.00012617 | 0.00012764 | 0.00012238 | 215,192.00 |
| Apr 04 2024 | 0.00012617 | -0.00000300 | -2.32% | 0.00012790 | 0.00013164 | 0.00012602 | 338,860.00 |
| Apr 03 2024 | 0.00012938 | -0.00000200 | -1.52% | 0.00013240 | 0.00013312 | 0.00012670 | 238,975.00 |
| Apr 02 2024 | 0.00013131 | -0.00000500 | -3.68% | 0.00013583 | 0.00013600 | 0.00013063 | 346,039.00 |
| Apr 01 2024 | 0.00013599 | -0.00000400 | -2.87% | 0.00013925 | 0.00014646 | 0.00013288 | 443,997.00 |
| Mar 31 2024 | 0.00013961 | 0.00000400 | 2.96% | 0.00013521 | 0.00014023 | 0.00013521 | 227,368.00 |
| Mar 30 2024 | 0.00013523 | -0.00000300 | -2.18% | 0.00013689 | 0.00014246 | 0.00013523 | 346,039.00 |
| Mar 29 2024 | 0.00013792 | 0.00000700 | 5.35% | 0.00013134 | 0.00014683 | 0.00013034 | 639,345.00 |
| Mar 28 2024 | 0.00013088 | -0.00000077 | -0.58% | 0.00013203 | 0.00013275 | 0.00012801 | 261,480.00 |
| Mar 27 2024 | 0.00013165 | -0.00000300 | -2.22% | 0.00013483 | 0.00013662 | 0.00013021 | 347,692.00 |
| Mar 26 2024 | 0.00013495 | 0.00000200 | 1.50% | 0.00013326 | 0.00013799 | 0.00013153 | 346,966.00 |
| Mar 25 2024 | 0.00013305 | 0.00000062 | 0.47% | 0.00013243 | 0.00013800 | 0.00013191 | 285,684.00 |
| Mar 24 2024 | 0.00013243 | -0.00000300 | -2.22% | 0.00013519 | 0.00013764 | 0.00013177 | 170,437.00 |
| Mar 23 2024 | 0.00013508 | -0.00000200 | -1.46% | 0.00013796 | 0.00013875 | 0.00013374 | 204,723.00 |
| Mar 22 2024 | 0.00013700 | -0.00000100 | -0.72% | 0.00013765 | 0.00014059 | 0.00013444 | 345,271.00 |
| Mar 21 2024 | 0.00013829 | 0.00001000 | 7.77% | 0.00012859 | 0.00014025 | 0.00012688 | 455,711.00 |
| Mar 20 2024 | 0.00012864 | -0.00000081 | -0.63% | 0.00012870 | 0.00013184 | 0.00012530 | 461,696.00 |
| Mar 19 2024 | 0.00012945 | -0.00000100 | -0.77% | 0.00013191 | 0.00013457 | 0.00012635 | 483,742.00 |
| Mar 18 2024 | 0.00013065 | -0.00000400 | -2.98% | 0.00013405 | 0.00014200 | 0.00012921 | 495,419.00 |
| Mar 17 2024 | 0.00013439 | -0.00000100 | -0.74% | 0.00013490 | 0.00013808 | 0.00012827 | 486,432.00 |
| Mar 16 2024 | 0.00013574 | -0.00000500 | -3.54% | 0.00014091 | 0.00014320 | 0.00013121 | 401,064.00 |
| Mar 15 2024 | 0.00014106 | -0.00000600 | -4.08% | 0.00014715 | 0.00014718 | 0.00013580 | 527,426.00 |
| Mar 14 2024 | 0.00014716 | 0.00000200 | 1.38% | 0.00014505 | 0.00014910 | 0.00013801 | 423,803.00 |
| Mar 13 2024 | 0.00014505 | -0.00000700 | -4.60% | 0.00015241 | 0.00015300 | 0.00014123 | 456,139.00 |
| Mar 12 2024 | 0.00015214 | -0.00000300 | -1.94% | 0.00015500 | 0.00015502 | 0.00014686 | 368,088.00 |
| Mar 11 2024 | 0.00015500 | 0.00000004 | 0.03% | 0.00015499 | 0.00015800 | 0.00014990 | 584,934.00 |
| Mar 10 2024 | 0.00015496 | -0.00001100 | -6.61% | 0.00016307 | 0.00016512 | 0.00015123 | 454,721.00 |
| Mar 09 2024 | 0.00016645 | 0.00000000 | 0.00% | 0.00016645 | 0.00016645 | 0.00016645 | 0.00 |
| Mar 08 2024 | 0.00016645 | 0.00001800 | 12.13% | 0.00014892 | 0.00017194 | 0.00014388 | 754,042.00 |
| Mar 07 2024 | 0.00014835 | -0.00000300 | -1.98% | 0.00015245 | 0.00015364 | 0.00014367 | 442,124.00 |
| Mar 06 2024 | 0.00015182 | 0.00001100 | 7.83% | 0.00014049 | 0.00015505 | 0.00013445 | 697,245.00 |
| Mar 05 2024 | 0.00014049 | -0.00000800 | -5.41% | 0.00014750 | 0.00015616 | 0.00013394 | 961,072.00 |
| Mar 04 2024 | 0.00014800 | -0.00001900 | -11.40% | 0.00016793 | 0.00017000 | 0.00014601 | 800,764.00 |
| Mar 03 2024 | 0.00016672 | 0.00001700 | 11.35% | 0.00014983 | 0.00017319 | 0.00014122 | 870,284.00 |
| Mar 02 2024 | 0.00014976 | 0.00001700 | 12.81% | 0.00013181 | 0.00015271 | 0.00013061 | 746,977.00 |
| Mar 01 2024 | 0.00013274 | -0.00000001 | -0.01% | 0.00013275 | 0.00013887 | 0.00012915 | 462,669.00 |
| Feb 29 2024 | 0.00013275 | 0.00001000 | 8.13% | 0.00012365 | 0.00014254 | 0.00012289 | 911,925.00 |
| Feb 28 2024 | 0.00012305 | -0.00001200 | -8.89% | 0.00013424 | 0.00014280 | 0.00011989 | 823,427.00 |
| Feb 27 2024 | 0.00013500 | -0.00001500 | -10.01% | 0.00014986 | 0.00015023 | 0.00013159 | 651,183.00 |
