Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FILBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00009120 | -0.00000100 | -1.08% | 0.00009220 | 0.00009280 | 0.00009120 | 116,968.00 |
| May 11 2024 | 0.00009220 | -0.00000020 | -0.22% | 0.00009250 | 0.00009320 | 0.00009130 | 99,910.00 |
| May 10 2024 | 0.00009240 | -0.00000200 | -2.13% | 0.00009380 | 0.00009470 | 0.00009160 | 144,162.00 |
| May 09 2024 | 0.00009400 | 0.00000060 | 0.64% | 0.00009330 | 0.00009460 | 0.00009290 | 113,539.00 |
| May 08 2024 | 0.00009340 | 0.00000080 | 0.86% | 0.00009280 | 0.00009400 | 0.00009120 | 119,024.00 |
| May 07 2024 | 0.00009260 | -0.00000300 | -3.14% | 0.00009540 | 0.00009580 | 0.00009230 | 152,505.00 |
| May 06 2024 | 0.00009540 | -0.00000070 | -0.73% | 0.00009590 | 0.00009830 | 0.00009520 | 141,332.00 |
| May 05 2024 | 0.00009610 | 0.00000100 | 1.05% | 0.00009460 | 0.00009790 | 0.00009370 | 116,800.00 |
| May 04 2024 | 0.00009480 | -0.00000100 | -1.04% | 0.00009620 | 0.00009680 | 0.00009460 | 118,643.00 |
| May 03 2024 | 0.00009620 | -0.00000400 | -3.98% | 0.00010060 | 0.00010100 | 0.00009610 | 121,560.00 |
| May 02 2024 | 0.00010040 | 0.00000200 | 2.04% | 0.00009770 | 0.00010160 | 0.00009710 | 136,637.00 |
| May 01 2024 | 0.00009810 | 0.00000500 | 5.40% | 0.00009290 | 0.00009850 | 0.00009160 | 209,942.00 |
| Apr 30 2024 | 0.00009260 | -0.00000020 | -0.22% | 0.00009270 | 0.00009360 | 0.00009010 | 204,906.00 |
| Apr 29 2024 | 0.00009280 | -0.00000060 | -0.64% | 0.00009350 | 0.00009550 | 0.00009150 | 158,860.00 |
| Apr 28 2024 | 0.00009340 | 0.00000000 | 0.00% | 0.00009330 | 0.00009590 | 0.00009310 | 135,994.00 |
| Apr 27 2024 | 0.00009340 | -0.00000060 | -0.64% | 0.00009430 | 0.00009440 | 0.00009050 | 138,926.00 |
| Apr 26 2024 | 0.00009400 | 0.00000100 | 1.08% | 0.00009290 | 0.00009510 | 0.00009110 | 119,229.00 |
| Apr 25 2024 | 0.00009300 | -0.00000100 | -1.06% | 0.00009400 | 0.00009460 | 0.00009170 | 127,387.00 |
| Apr 24 2024 | 0.00009410 | -0.00000200 | -2.08% | 0.00009620 | 0.00009810 | 0.00009350 | 161,160.00 |
| Apr 23 2024 | 0.00009620 | -0.00000200 | -2.03% | 0.00009830 | 0.00009930 | 0.00009580 | 90,530.00 |
| Apr 22 2024 | 0.00009840 | -0.00000100 | -1.00% | 0.00010000 | 0.00010140 | 0.00009770 | 95,282.00 |
| Apr 21 2024 | 0.00009970 | -0.00000300 | -2.93% | 0.00010230 | 0.00010370 | 0.00009860 | 117,786.00 |
| Apr 20 2024 | 0.00010230 | 0.00000600 | 6.23% | 0.00009630 | 0.00010280 | 0.00009580 | 102,223.00 |
| Apr 19 2024 | 0.00009630 | 0.00000200 | 2.12% | 0.00009450 | 0.00009950 | 0.00009210 | 184,413.00 |
| Apr 18 2024 | 0.00009450 | -0.00000090 | -0.94% | 0.00009560 | 0.00009650 | 0.00009340 | 118,029.00 |
| Apr 17 2024 | 0.00009540 | 0.00000020 | 0.21% | 0.00009490 | 0.00009730 | 0.00009300 | 170,051.00 |
| Apr 16 2024 | 0.00009520 | 0.00000040 | 0.42% | 0.00009430 | 0.00009620 | 0.00009230 | 170,316.00 |
| Apr 15 2024 | 0.00009480 | 0.00000100 | 1.07% | 0.00009330 | 0.00009840 | 0.00009090 | 205,004.00 |
| Apr 14 2024 | 0.00009370 | 0.00000400 | 4.47% | 0.00008910 | 0.00009520 | 0.00008660 | 388,085.00 |
| Apr 13 2024 | 0.00008940 | -0.00000900 | -9.16% | 0.00009820 | 0.00009960 | 0.00008100 | 660,180.00 |
| Apr 12 2024 | 0.00009820 | -0.00001700 | -14.80% | 0.00011500 | 0.00011580 | 0.00008630 | 780,375.00 |
| Apr 11 2024 | 0.00011490 | -0.00000500 | -4.16% | 0.00012000 | 0.00012110 | 0.00011380 | 155,011.00 |
| Apr 10 2024 | 0.00012030 | -0.00000500 | -4.00% | 0.00012480 | 0.00012580 | 0.00011960 | 444,716.00 |
| Apr 09 2024 | 0.00012510 | -0.00000500 | -3.84% | 0.00013020 | 0.00013070 | 0.00012490 | 678,129.00 |
| Apr 08 2024 | 0.00013010 | 0.00000300 | 2.36% | 0.00012700 | 0.00013030 | 0.00012500 | 114,123.00 |
| Apr 07 2024 | 0.00012730 | 0.00000300 | 2.41% | 0.00012440 | 0.00012760 | 0.00012430 | 70,745.00 |
| Apr 06 2024 | 0.00012460 | 0.00000080 | 0.65% | 0.00012350 | 0.00012740 | 0.00012330 | 65,518.00 |
| Apr 05 2024 | 0.00012380 | -0.00000200 | -1.59% | 0.00012600 | 0.00012630 | 0.00012200 | 84,321.00 |
| Apr 04 2024 | 0.00012610 | -0.00000200 | -1.57% | 0.00012760 | 0.00013270 | 0.00012560 | 128,272.00 |
| Apr 03 2024 | 0.00012760 | -0.00000300 | -2.29% | 0.00013100 | 0.00013270 | 0.00012600 | 162,627.00 |
| Apr 02 2024 | 0.00013080 | -0.00000400 | -2.97% | 0.00013440 | 0.00013460 | 0.00013000 | 244,778.00 |
| Apr 01 2024 | 0.00013460 | -0.00000500 | -3.58% | 0.00014000 | 0.00014660 | 0.00013210 | 295,046.00 |
| Mar 31 2024 | 0.00013970 | 0.00000400 | 2.95% | 0.00013520 | 0.00014100 | 0.00013500 | 91,118.00 |
| Mar 30 2024 | 0.00013540 | -0.00000300 | -2.17% | 0.00013770 | 0.00014200 | 0.00013520 | 156,649.00 |
| Mar 29 2024 | 0.00013820 | 0.00000700 | 5.32% | 0.00013120 | 0.00014590 | 0.00013060 | 398,484.00 |
| Mar 28 2024 | 0.00013150 | 0.00000010 | 0.08% | 0.00013110 | 0.00013240 | 0.00012780 | 92,187.00 |
| Mar 27 2024 | 0.00013140 | -0.00000400 | -2.96% | 0.00013460 | 0.00013690 | 0.00013000 | 284,289.00 |
| Mar 26 2024 | 0.00013500 | 0.00000100 | 0.75% | 0.00013390 | 0.00013800 | 0.00013160 | 198,576.00 |
| Mar 25 2024 | 0.00013380 | 0.00000100 | 0.75% | 0.00013250 | 0.00013780 | 0.00013230 | 145,322.00 |
| Mar 24 2024 | 0.00013260 | -0.00000200 | -1.48% | 0.00013480 | 0.00013580 | 0.00013180 | 93,134.00 |
| Mar 23 2024 | 0.00013470 | -0.00000200 | -1.46% | 0.00013650 | 0.00013800 | 0.00013330 | 106,987.00 |
| Mar 22 2024 | 0.00013680 | -0.00000100 | -0.73% | 0.00013720 | 0.00014010 | 0.00013390 | 194,607.00 |
| Mar 21 2024 | 0.00013780 | 0.00001100 | 8.65% | 0.00012700 | 0.00014070 | 0.00012670 | 205,918.00 |
| Mar 20 2024 | 0.00012720 | -0.00000200 | -1.55% | 0.00012930 | 0.00013120 | 0.00012480 | 236,044.00 |
| Mar 19 2024 | 0.00012890 | -0.00000300 | -2.28% | 0.00013140 | 0.00013280 | 0.00012660 | 182,640.00 |
| Mar 18 2024 | 0.00013140 | -0.00000300 | -2.24% | 0.00013380 | 0.00014240 | 0.00012880 | 226,639.00 |
| Mar 17 2024 | 0.00013410 | -0.00000100 | -0.74% | 0.00013510 | 0.00013720 | 0.00012840 | 162,775.00 |
| Mar 16 2024 | 0.00013530 | -0.00000500 | -3.55% | 0.00014000 | 0.00014280 | 0.00013090 | 172,348.00 |
| Mar 15 2024 | 0.00014080 | -0.00000500 | -3.44% | 0.00014730 | 0.00014760 | 0.00013620 | 173,815.00 |
| Mar 14 2024 | 0.00014550 | 0.00000000 | 0.00% | 0.00014550 | 0.00014550 | 0.00014550 | 0.00 |
| Mar 13 2024 | 0.00014550 | -0.00000700 | -4.59% | 0.00015230 | 0.00015310 | 0.00014080 | 219,070.00 |
| Mar 12 2024 | 0.00015240 | -0.00000300 | -1.94% | 0.00015420 | 0.00015510 | 0.00014640 | 301,111.00 |
| Mar 11 2024 | 0.00015500 | -0.00000020 | -0.13% | 0.00015470 | 0.00015830 | 0.00014980 | 353,877.00 |
| Mar 10 2024 | 0.00015520 | -0.00000600 | -3.71% | 0.00016150 | 0.00016420 | 0.00015070 | 207,923.00 |
| Mar 09 2024 | 0.00016170 | -0.00000600 | -3.57% | 0.00016790 | 0.00017370 | 0.00015970 | 385,398.00 |
| Mar 08 2024 | 0.00016800 | 0.00001900 | 12.78% | 0.00014910 | 0.00017270 | 0.00014290 | 549,772.00 |
| Mar 07 2024 | 0.00014870 | -0.00000400 | -2.62% | 0.00015220 | 0.00015360 | 0.00014350 | 203,013.00 |
| Mar 06 2024 | 0.00015240 | 0.00001300 | 9.33% | 0.00013880 | 0.00015500 | 0.00013510 | 336,043.00 |
| Mar 05 2024 | 0.00013940 | -0.00000700 | -4.78% | 0.00014680 | 0.00015560 | 0.00012900 | 567,733.00 |
| Mar 04 2024 | 0.00014650 | -0.00001900 | -11.45% | 0.00016710 | 0.00017050 | 0.00014570 | 628,971.00 |
| Mar 03 2024 | 0.00016600 | 0.00001600 | 10.67% | 0.00014930 | 0.00017360 | 0.00014320 | 749,590.00 |
| Mar 02 2024 | 0.00015000 | 0.00001800 | 13.68% | 0.00013140 | 0.00015350 | 0.00013050 | 493,282.00 |
| Mar 01 2024 | 0.00013160 | -0.00000100 | -0.75% | 0.00013300 | 0.00013830 | 0.00012910 | 163,395.00 |
| Feb 29 2024 | 0.00013270 | 0.00000900 | 7.28% | 0.00012330 | 0.00014350 | 0.00012290 | 714,785.00 |
| Feb 28 2024 | 0.00012370 | -0.00001100 | -8.19% | 0.00013430 | 0.00014310 | 0.00011610 | 531,829.00 |
| Feb 27 2024 | 0.00013430 | -0.00001500 | -10.02% | 0.00014930 | 0.00014980 | 0.00013170 | 347,467.00 |
| Feb 26 2024 | 0.00014970 | -0.00000700 | -4.46% | 0.00015650 | 0.00016090 | 0.00014570 | 178,177.00 |
| Feb 25 2024 | 0.00015680 | -0.00000020 | -0.13% | 0.00015720 | 0.00016660 | 0.00015480 | 265,995.00 |
| Feb 24 2024 | 0.00015700 | -0.00000050 | -0.32% | 0.00015870 | 0.00016140 | 0.00015130 | 283,853.00 |
| Feb 23 2024 | 0.00015750 | 0.00000050 | 0.32% | 0.00015870 | 0.00016810 | 0.00015400 | 446,535.00 |
| Feb 22 2024 | 0.00015700 | 0.00001700 | 12.19% | 0.00013920 | 0.00016360 | 0.00013800 | 590,617.00 |
| Feb 21 2024 | 0.00013950 | -0.00000900 | -6.08% | 0.00014820 | 0.00014820 | 0.00013400 | 343,076.00 |
| Feb 20 2024 | 0.00014810 | 0.00000500 | 3.49% | 0.00014360 | 0.00015270 | 0.00013980 | 1,016,767.00 |
| Feb 19 2024 | 0.00014310 | 0.00002300 | 19.10% | 0.00012020 | 0.00014980 | 0.00011970 | 710,094.00 |
| Feb 18 2024 | 0.00012040 | 0.00000020 | 0.17% | 0.00011990 | 0.00012460 | 0.00011760 | 223,186.00 |
| Feb 17 2024 | 0.00012020 | 0.00000900 | 8.09% | 0.00011120 | 0.00012320 | 0.00010990 | 288,933.00 |
| Feb 16 2024 | 0.00011120 | -0.00000200 | -1.77% | 0.00011290 | 0.00011550 | 0.00010900 | 75,136.00 |
| Feb 15 2024 | 0.00011290 | 0.00000500 | 4.63% | 0.00010800 | 0.00011370 | 0.00010740 | 115,835.00 |
| Feb 14 2024 | 0.00010800 | -0.00000200 | -1.81% | 0.00011030 | 0.00011120 | 0.00010690 | 88,007.00 |
| Feb 13 2024 | 0.00011040 | 0.00000100 | 0.92% | 0.00010950 | 0.00011240 | 0.00010790 | 86,358.00 |
