Register for streaming realtime charts, analysis tools, and prices.
FILBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00006811 | -0.00000044 | -0.64% | 0.00006799 | 0.00006884 | 0.00006792 | 3,817.00 |
| Jun 21 2024 | 0.00006855 | 0.00000062 | 0.91% | 0.00006782 | 0.00006912 | 0.00006571 | 18,982.00 |
| Jun 20 2024 | 0.00006793 | -0.00000060 | -0.88% | 0.00006808 | 0.00006951 | 0.00006691 | 7,332.00 |
| Jun 19 2024 | 0.00006853 | 0.00000200 | 3.00% | 0.00006723 | 0.00006914 | 0.00006652 | 6,964.00 |
| Jun 18 2024 | 0.00006676 | -0.00000700 | -9.45% | 0.00007372 | 0.00007388 | 0.00006421 | 50,356.00 |
| Jun 17 2024 | 0.00007407 | -0.00000500 | -6.36% | 0.00007859 | 0.00007896 | 0.00007227 | 63,850.00 |
| Jun 16 2024 | 0.00007860 | -0.00000031 | -0.39% | 0.00007890 | 0.00007919 | 0.00007764 | 14,197.00 |
| Jun 15 2024 | 0.00007891 | 0.00000200 | 2.59% | 0.00007708 | 0.00008093 | 0.00007708 | 26,662.00 |
| Jun 14 2024 | 0.00007711 | -0.00000300 | -3.72% | 0.00008077 | 0.00008153 | 0.00007573 | 29,997.00 |
| Jun 13 2024 | 0.00008058 | -0.00000200 | -2.41% | 0.00008262 | 0.00008344 | 0.00007935 | 34,074.00 |
| Jun 12 2024 | 0.00008285 | 0.00000300 | 3.76% | 0.00007978 | 0.00008293 | 0.00007801 | 24,748.00 |
| Jun 11 2024 | 0.00007987 | -0.00000300 | -3.60% | 0.00008320 | 0.00008402 | 0.00007986 | 23,207.00 |
| Jun 10 2024 | 0.00008331 | -0.00000500 | -5.68% | 0.00008824 | 0.00008833 | 0.00008228 | 49,309.00 |
| Jun 09 2024 | 0.00008806 | 0.00000057 | 0.65% | 0.00008756 | 0.00009168 | 0.00008692 | 29,888.00 |
| Jun 08 2024 | 0.00008749 | -0.00000068 | -0.77% | 0.00008777 | 0.00009317 | 0.00008658 | 71,371.00 |
| Jun 07 2024 | 0.00008817 | 0.00000400 | 4.76% | 0.00008426 | 0.00009612 | 0.00008330 | 125,093.00 |
| Jun 06 2024 | 0.00008398 | -0.00000100 | -1.17% | 0.00008541 | 0.00008576 | 0.00008334 | 35,505.00 |
| Jun 05 2024 | 0.00008547 | 0.00000100 | 1.19% | 0.00008443 | 0.00008609 | 0.00008401 | 28,178.00 |
| Jun 04 2024 | 0.00008438 | 0.00000012 | 0.14% | 0.00008410 | 0.00008529 | 0.00008335 | 25,431.00 |
| Jun 03 2024 | 0.00008426 | -0.00000100 | -1.17% | 0.00008597 | 0.00008631 | 0.00008328 | 20,747.00 |
| Jun 02 2024 | 0.00008549 | -0.00000012 | -0.14% | 0.00008580 | 0.00008606 | 0.00008458 | 9,242.00 |
| Jun 01 2024 | 0.00008561 | 0.00000053 | 0.62% | 0.00008488 | 0.00008576 | 0.00008478 | 5,915.00 |
| May 31 2024 | 0.00008508 | 0.00000012 | 0.14% | 0.00008465 | 0.00008539 | 0.00008396 | 17,526.00 |
| May 30 2024 | 0.00008496 | -0.00000044 | -0.52% | 0.00008553 | 0.00008675 | 0.00008381 | 16,373.00 |
| May 29 2024 | 0.00008540 | -0.00000100 | -1.15% | 0.00008698 | 0.00008854 | 0.00008540 | 19,807.00 |
| May 28 2024 | 0.00008687 | -0.00000094 | -1.07% | 0.00008824 | 0.00008824 | 0.00008622 | 13,252.00 |
| May 27 2024 | 0.00008781 | 0.00000200 | 2.34% | 0.00008548 | 0.00008849 | 0.00008530 | 13,827.00 |
| May 26 2024 | 0.00008564 | -0.00000100 | -1.15% | 0.00008657 | 0.00008729 | 0.00008433 | 11,619.00 |
| May 25 2024 | 0.00008680 | 0.00000200 | 2.37% | 0.00008492 | 0.00008707 | 0.00008442 | 15,081.00 |
| May 24 2024 | 0.00008439 | -0.00000096 | -1.12% | 0.00008510 | 0.00008669 | 0.00008325 | 16,471.00 |
| May 23 2024 | 0.00008535 | -0.00000300 | -3.40% | 0.00008850 | 0.00008911 | 0.00008281 | 23,598.00 |
| May 22 2024 | 0.00008835 | -0.00000045 | -0.51% | 0.00008854 | 0.00008939 | 0.00008575 | 12,707.00 |
| May 21 2024 | 0.00008880 | 0.00000200 | 2.31% | 0.00008622 | 0.00008987 | 0.00008548 | 43,043.00 |
| May 20 2024 | 0.00008659 | 0.00000300 | 3.58% | 0.00008345 | 0.00008886 | 0.00008235 | 36,968.00 |
| May 19 2024 | 0.00008380 | -0.00000400 | -4.58% | 0.00008713 | 0.00008867 | 0.00008315 | 11,361.00 |
| May 18 2024 | 0.00008743 | -0.00000053 | -0.60% | 0.00008771 | 0.00008905 | 0.00008686 | 13,878.00 |
| May 17 2024 | 0.00008796 | -0.00000012 | -0.14% | 0.00008830 | 0.00008900 | 0.00008676 | 11,213.00 |
| May 16 2024 | 0.00008808 | 0.00000049 | 0.56% | 0.00008697 | 0.00008892 | 0.00008549 | 18,257.00 |
| May 15 2024 | 0.00008759 | 0.00000068 | 0.78% | 0.00008704 | 0.00008879 | 0.00008588 | 15,107.00 |
| May 14 2024 | 0.00008691 | -0.00000200 | -2.25% | 0.00008894 | 0.00008957 | 0.00008646 | 8,784.00 |
| May 13 2024 | 0.00008905 | -0.00000200 | -2.19% | 0.00009136 | 0.00009145 | 0.00008820 | 45,363.00 |
| May 12 2024 | 0.00009119 | -0.00000100 | -1.08% | 0.00009233 | 0.00009283 | 0.00009115 | 9,102.00 |
| May 11 2024 | 0.00009234 | -0.00000014 | -0.15% | 0.00009259 | 0.00009330 | 0.00009149 | 10,627.00 |
| May 10 2024 | 0.00009248 | -0.00000100 | -1.07% | 0.00009397 | 0.00009468 | 0.00009164 | 21,098.00 |
| May 09 2024 | 0.00009374 | 0.00000041 | 0.44% | 0.00009324 | 0.00009458 | 0.00009294 | 10,494.00 |
| May 08 2024 | 0.00009333 | 0.00000061 | 0.66% | 0.00009287 | 0.00009394 | 0.00009138 | 9,701.00 |
| May 07 2024 | 0.00009272 | -0.00000200 | -2.10% | 0.00009509 | 0.00009565 | 0.00009225 | 14,424.00 |
| May 06 2024 | 0.00009514 | -0.00000100 | -1.04% | 0.00009588 | 0.00009825 | 0.00009514 | 11,419.00 |
| May 05 2024 | 0.00009620 | 0.00000100 | 1.05% | 0.00009457 | 0.00010142 | 0.00009372 | 17,157.00 |
| May 04 2024 | 0.00009490 | -0.00000100 | -1.04% | 0.00009606 | 0.00009679 | 0.00009490 | 8,199.00 |
| May 03 2024 | 0.00009621 | -0.00000400 | -3.98% | 0.00010036 | 0.00010077 | 0.00009621 | 25,930.00 |
| May 02 2024 | 0.00010056 | 0.00000300 | 3.06% | 0.00009755 | 0.00010157 | 0.00009723 | 22,443.00 |
| May 01 2024 | 0.00009802 | 0.00000500 | 5.40% | 0.00009283 | 0.00009844 | 0.00009192 | 29,524.00 |
| Apr 30 2024 | 0.00009265 | -0.00000022 | -0.24% | 0.00009268 | 0.00009373 | 0.00009021 | 23,714.00 |
| Apr 29 2024 | 0.00009287 | -0.00000074 | -0.79% | 0.00009359 | 0.00009541 | 0.00009149 | 32,685.00 |
| Apr 28 2024 | 0.00009361 | -0.00000022 | -0.23% | 0.00009315 | 0.00009577 | 0.00009315 | 9,215.00 |
| Apr 27 2024 | 0.00009383 | -0.00000025 | -0.27% | 0.00009426 | 0.00009437 | 0.00009047 | 13,074.00 |
| Apr 26 2024 | 0.00009408 | 0.00000100 | 1.08% | 0.00009297 | 0.00009503 | 0.00009141 | 11,996.00 |
| Apr 25 2024 | 0.00009281 | -0.00000100 | -1.06% | 0.00009449 | 0.00009449 | 0.00009164 | 19,918.00 |
| Apr 24 2024 | 0.00009392 | -0.00000200 | -2.08% | 0.00009622 | 0.00009800 | 0.00009365 | 10,626.00 |
| Apr 23 2024 | 0.00009625 | -0.00000200 | -2.03% | 0.00009823 | 0.00009919 | 0.00009578 | 18,614.00 |
| Apr 22 2024 | 0.00009841 | -0.00000100 | -1.00% | 0.00009997 | 0.00010127 | 0.00009776 | 15,293.00 |
| Apr 21 2024 | 0.00009982 | -0.00000300 | -2.93% | 0.00010230 | 0.00010375 | 0.00009856 | 20,801.00 |
| Apr 20 2024 | 0.00010235 | 0.00000600 | 6.22% | 0.00009655 | 0.00010274 | 0.00009596 | 65,880.00 |
| Apr 19 2024 | 0.00009646 | 0.00000200 | 2.11% | 0.00009444 | 0.00009719 | 0.00009212 | 27,293.00 |
| Apr 18 2024 | 0.00009483 | -0.00000027 | -0.28% | 0.00009565 | 0.00009607 | 0.00009348 | 22,999.00 |
| Apr 17 2024 | 0.00009510 | -0.00000033 | -0.35% | 0.00009425 | 0.00009731 | 0.00009309 | 23,298.00 |
| Apr 16 2024 | 0.00009543 | 0.00000041 | 0.43% | 0.00009439 | 0.00009589 | 0.00009239 | 65,255.00 |
| Apr 15 2024 | 0.00009502 | 0.00000100 | 1.07% | 0.00009323 | 0.00009844 | 0.00008810 | 108,968.00 |
| Apr 14 2024 | 0.00009364 | 0.00000200 | 2.18% | 0.00008943 | 0.00009523 | 0.00008680 | 90,677.00 |
| Apr 13 2024 | 0.00009160 | -0.00000700 | -7.07% | 0.00009806 | 0.00009955 | 0.00008171 | 112,309.00 |
| Apr 12 2024 | 0.00009896 | -0.00001600 | -13.92% | 0.00011505 | 0.00011563 | 0.00008746 | 124,762.00 |
| Apr 11 2024 | 0.00011498 | -0.00000500 | -4.16% | 0.00011984 | 0.00012090 | 0.00011374 | 32,084.00 |
| Apr 10 2024 | 0.00012014 | -0.00000500 | -3.99% | 0.00012496 | 0.00012503 | 0.00011962 | 25,465.00 |
| Apr 09 2024 | 0.00012524 | -0.00000500 | -3.84% | 0.00012955 | 0.00013058 | 0.00012482 | 10,141.00 |
| Apr 08 2024 | 0.00013032 | 0.00000300 | 2.36% | 0.00012688 | 0.00013032 | 0.00012497 | 13,052.00 |
| Apr 07 2024 | 0.00012725 | 0.00000300 | 2.40% | 0.00012446 | 0.00012762 | 0.00012446 | 10,919.00 |
| Apr 06 2024 | 0.00012475 | 0.00000090 | 0.73% | 0.00012405 | 0.00012734 | 0.00012405 | 5,990.00 |
| Apr 05 2024 | 0.00012385 | -0.00000200 | -1.58% | 0.00012566 | 0.00012600 | 0.00012196 | 17,610.00 |
| Apr 04 2024 | 0.00012629 | -0.00000200 | -1.56% | 0.00012792 | 0.00013058 | 0.00012566 | 10,570.00 |
| Apr 03 2024 | 0.00012789 | -0.00000300 | -2.29% | 0.00013096 | 0.00013266 | 0.00012492 | 29,311.00 |
| Apr 02 2024 | 0.00013109 | -0.00000300 | -2.23% | 0.00013434 | 0.00013434 | 0.00012997 | 23,060.00 |
| Apr 01 2024 | 0.00013431 | -0.00000600 | -4.29% | 0.00013983 | 0.00014749 | 0.00013230 | 42,889.00 |
| Mar 31 2024 | 0.00013988 | 0.00000400 | 2.95% | 0.00013510 | 0.00014075 | 0.00013502 | 10,226.00 |
| Mar 30 2024 | 0.00013560 | -0.00000300 | -2.17% | 0.00013779 | 0.00014351 | 0.00013510 | 25,406.00 |
| Mar 29 2024 | 0.00013835 | 0.00000700 | 5.32% | 0.00013123 | 0.00014574 | 0.00013077 | 85,702.00 |
| Mar 28 2024 | 0.00013159 | 0.00000038 | 0.29% | 0.00013169 | 0.00013217 | 0.00012811 | 12,509.00 |
| Mar 27 2024 | 0.00013121 | -0.00000400 | -2.96% | 0.00013480 | 0.00013667 | 0.00012997 | 26,421.00 |
| Mar 26 2024 | 0.00013496 | 0.00000100 | 0.75% | 0.00013402 | 0.00013774 | 0.00013167 | 31,667.00 |
| Mar 25 2024 | 0.00013354 | 0.00000100 | 0.75% | 0.00013257 | 0.00013830 | 0.00013229 | 67,483.00 |
| Mar 24 2024 | 0.00013246 | -0.00000200 | -1.48% | 0.00013478 | 0.00013550 | 0.00013176 | 13,253.00 |
| Mar 23 2024 | 0.00013474 | -0.00000200 | -1.46% | 0.00013652 | 0.00013770 | 0.00013336 | 20,404.00 |
