Register for streaming realtime charts, analysis tools, and prices.
FILBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00007010 | -0.00000010 | -0.14% | 0.00007020 | 0.00007040 | 0.00006810 | 282,417.00 |
| Jul 20 2024 | 0.00007020 | 0.00000040 | 0.57% | 0.00006980 | 0.00007150 | 0.00006890 | 268,185.00 |
| Jul 19 2024 | 0.00006980 | 0.00000100 | 1.46% | 0.00006890 | 0.00007030 | 0.00006730 | 264,791.00 |
| Jul 18 2024 | 0.00006850 | -0.00000300 | -4.23% | 0.00007120 | 0.00007220 | 0.00006790 | 210,733.00 |
| Jul 17 2024 | 0.00007100 | 0.00000100 | 1.43% | 0.00006960 | 0.00007430 | 0.00006850 | 234,864.00 |
| Jul 16 2024 | 0.00006970 | 0.00000100 | 1.46% | 0.00006870 | 0.00007140 | 0.00006700 | 331,050.00 |
| Jul 15 2024 | 0.00006870 | -0.00000100 | -1.42% | 0.00007010 | 0.00007070 | 0.00006680 | 269,751.00 |
| Jul 14 2024 | 0.00007020 | -0.00000200 | -2.76% | 0.00007230 | 0.00007240 | 0.00006980 | 205,212.00 |
| Jul 13 2024 | 0.00007240 | 0.00000100 | 1.41% | 0.00007110 | 0.00007370 | 0.00007060 | 187,157.00 |
| Jul 12 2024 | 0.00007100 | -0.00000020 | -0.28% | 0.00007160 | 0.00007210 | 0.00006860 | 202,304.00 |
| Jul 11 2024 | 0.00007120 | 0.00000200 | 2.91% | 0.00006890 | 0.00007350 | 0.00006830 | 311,056.00 |
| Jul 10 2024 | 0.00006880 | 0.00000100 | 1.48% | 0.00006720 | 0.00006900 | 0.00006610 | 160,281.00 |
| Jul 09 2024 | 0.00006750 | 0.00000010 | 0.15% | 0.00006710 | 0.00006840 | 0.00006650 | 145,191.00 |
| Jul 08 2024 | 0.00006740 | 0.00000200 | 3.08% | 0.00006500 | 0.00006840 | 0.00006350 | 290,894.00 |
| Jul 07 2024 | 0.00006500 | -0.00000300 | -4.39% | 0.00006800 | 0.00006820 | 0.00006430 | 205,028.00 |
| Jul 06 2024 | 0.00006840 | 0.00000600 | 9.62% | 0.00006250 | 0.00006900 | 0.00006230 | 305,960.00 |
| Jul 05 2024 | 0.00006240 | -0.00000400 | -6.02% | 0.00006450 | 0.00006490 | 0.00005920 | 600,042.00 |
| Jul 04 2024 | 0.00006640 | -0.00000200 | -2.93% | 0.00006850 | 0.00006950 | 0.00006600 | 273,521.00 |
| Jul 03 2024 | 0.00006820 | -0.00000300 | -4.23% | 0.00007120 | 0.00007150 | 0.00006750 | 250,291.00 |
| Jul 02 2024 | 0.00007100 | 0.00000200 | 2.90% | 0.00006870 | 0.00007180 | 0.00006850 | 192,849.00 |
| Jul 01 2024 | 0.00006890 | -0.00000200 | -2.81% | 0.00007140 | 0.00007210 | 0.00006890 | 299,839.00 |
| Jun 30 2024 | 0.00007120 | 0.00000000 | 0.00% | 0.00007120 | 0.00007240 | 0.00007070 | 184,648.00 |
| Jun 29 2024 | 0.00007120 | -0.00000100 | -1.38% | 0.00007260 | 0.00007320 | 0.00007100 | 200,139.00 |
| Jun 28 2024 | 0.00007250 | -0.00000060 | -0.82% | 0.00007310 | 0.00007430 | 0.00007250 | 235,393.00 |
| Jun 27 2024 | 0.00007310 | 0.00000080 | 1.11% | 0.00007200 | 0.00007360 | 0.00007050 | 211,183.00 |
| Jun 26 2024 | 0.00007230 | 0.00000040 | 0.56% | 0.00007180 | 0.00007280 | 0.00007060 | 264,676.00 |
| Jun 25 2024 | 0.00007190 | -0.00000100 | -1.37% | 0.00007270 | 0.00007300 | 0.00007170 | 140,070.00 |
| Jun 24 2024 | 0.00007290 | 0.00000500 | 7.37% | 0.00006780 | 0.00007350 | 0.00006610 | 442,522.00 |
| Jun 23 2024 | 0.00006780 | -0.00000040 | -0.59% | 0.00006840 | 0.00006940 | 0.00006610 | 168,334.00 |
| Jun 22 2024 | 0.00006820 | -0.00000040 | -0.58% | 0.00006830 | 0.00006900 | 0.00006790 | 60,066.00 |
| Jun 21 2024 | 0.00006860 | 0.00000070 | 1.03% | 0.00006760 | 0.00006930 | 0.00006710 | 151,920.00 |
| Jun 20 2024 | 0.00006790 | -0.00000040 | -0.59% | 0.00006820 | 0.00006950 | 0.00006700 | 152,253.00 |
| Jun 19 2024 | 0.00006830 | 0.00000200 | 2.99% | 0.00006660 | 0.00006910 | 0.00006620 | 174,555.00 |
| Jun 18 2024 | 0.00006680 | -0.00000700 | -9.45% | 0.00007420 | 0.00007420 | 0.00006320 | 915,913.00 |
| Jun 17 2024 | 0.00007410 | -0.00000500 | -6.36% | 0.00007860 | 0.00007890 | 0.00007250 | 359,313.00 |
| Jun 16 2024 | 0.00007860 | -0.00000030 | -0.38% | 0.00007860 | 0.00007920 | 0.00007770 | 84,189.00 |
| Jun 15 2024 | 0.00007890 | 0.00000200 | 2.59% | 0.00007720 | 0.00008100 | 0.00007720 | 181,617.00 |
| Jun 14 2024 | 0.00007710 | -0.00000300 | -3.73% | 0.00008070 | 0.00008150 | 0.00007570 | 188,740.00 |
| Jun 13 2024 | 0.00008050 | -0.00000200 | -2.42% | 0.00008280 | 0.00008350 | 0.00007930 | 155,164.00 |
| Jun 12 2024 | 0.00008270 | 0.00000300 | 3.75% | 0.00008000 | 0.00008280 | 0.00007790 | 215,541.00 |
| Jun 11 2024 | 0.00008000 | -0.00000300 | -3.60% | 0.00008330 | 0.00008400 | 0.00007980 | 211,084.00 |
| Jun 10 2024 | 0.00008330 | -0.00000500 | -5.68% | 0.00008810 | 0.00008850 | 0.00008190 | 158,733.00 |
| Jun 09 2024 | 0.00008800 | 0.00000060 | 0.69% | 0.00008740 | 0.00009170 | 0.00008670 | 237,628.00 |
| Jun 08 2024 | 0.00008740 | -0.00000080 | -0.91% | 0.00008730 | 0.00009290 | 0.00008650 | 360,311.00 |
| Jun 07 2024 | 0.00008820 | 0.00000400 | 4.75% | 0.00008420 | 0.00009470 | 0.00008280 | 759,096.00 |
| Jun 06 2024 | 0.00008420 | -0.00000100 | -1.17% | 0.00008540 | 0.00008580 | 0.00008330 | 239,666.00 |
| Jun 05 2024 | 0.00008550 | 0.00000100 | 1.18% | 0.00008440 | 0.00008620 | 0.00008400 | 248,250.00 |
| Jun 04 2024 | 0.00008440 | 0.00000030 | 0.36% | 0.00008410 | 0.00008560 | 0.00008320 | 235,813.00 |
| Jun 03 2024 | 0.00008410 | -0.00000200 | -2.33% | 0.00008590 | 0.00008640 | 0.00008320 | 202,400.00 |
| Jun 02 2024 | 0.00008570 | 0.00000010 | 0.12% | 0.00008560 | 0.00008620 | 0.00008420 | 191,999.00 |
| Jun 01 2024 | 0.00008560 | 0.00000060 | 0.71% | 0.00008490 | 0.00008580 | 0.00008450 | 107,900.00 |
| May 31 2024 | 0.00008500 | 0.00000000 | 0.00% | 0.00008490 | 0.00008550 | 0.00008390 | 152,667.00 |
| May 30 2024 | 0.00008500 | -0.00000050 | -0.58% | 0.00008540 | 0.00008630 | 0.00008380 | 153,909.00 |
| May 29 2024 | 0.00008550 | -0.00000100 | -1.15% | 0.00008680 | 0.00008870 | 0.00008540 | 275,227.00 |
| May 28 2024 | 0.00008690 | -0.00000100 | -1.13% | 0.00008840 | 0.00008840 | 0.00008620 | 124,808.00 |
| May 27 2024 | 0.00008820 | 0.00000300 | 3.51% | 0.00008540 | 0.00008860 | 0.00008530 | 141,740.00 |
| May 26 2024 | 0.00008550 | -0.00000100 | -1.15% | 0.00008670 | 0.00008730 | 0.00008430 | 111,100.00 |
| May 25 2024 | 0.00008680 | 0.00000200 | 2.36% | 0.00008510 | 0.00008720 | 0.00008440 | 151,203.00 |
| May 24 2024 | 0.00008480 | -0.00000040 | -0.47% | 0.00008520 | 0.00008700 | 0.00008260 | 174,720.00 |
| May 23 2024 | 0.00008520 | -0.00000300 | -3.39% | 0.00008850 | 0.00008910 | 0.00008280 | 278,426.00 |
| May 22 2024 | 0.00008840 | -0.00000040 | -0.45% | 0.00008870 | 0.00008970 | 0.00008570 | 146,375.00 |
| May 21 2024 | 0.00008880 | 0.00000300 | 3.48% | 0.00008650 | 0.00008980 | 0.00008540 | 190,686.00 |
| May 20 2024 | 0.00008630 | 0.00000200 | 2.39% | 0.00008390 | 0.00008910 | 0.00008240 | 231,132.00 |
| May 19 2024 | 0.00008380 | -0.00000300 | -3.44% | 0.00008710 | 0.00008870 | 0.00008300 | 188,501.00 |
| May 18 2024 | 0.00008730 | -0.00000050 | -0.57% | 0.00008800 | 0.00008910 | 0.00008690 | 113,685.00 |
| May 17 2024 | 0.00008780 | -0.00000040 | -0.45% | 0.00008830 | 0.00008930 | 0.00008660 | 140,190.00 |
| May 16 2024 | 0.00008820 | 0.00000080 | 0.92% | 0.00008710 | 0.00008920 | 0.00008550 | 231,663.00 |
| May 15 2024 | 0.00008740 | 0.00000050 | 0.58% | 0.00008690 | 0.00008910 | 0.00008580 | 194,533.00 |
| May 14 2024 | 0.00008690 | -0.00000200 | -2.25% | 0.00008890 | 0.00008960 | 0.00008650 | 101,281.00 |
| May 13 2024 | 0.00008900 | -0.00000200 | -2.19% | 0.00009130 | 0.00009140 | 0.00008810 | 112,834.00 |
| 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 | 99,419.00 |
| May 10 2024 | 0.00009240 | -0.00000200 | -2.13% | 0.00009420 | 0.00009470 | 0.00009160 | 143,319.00 |
| May 09 2024 | 0.00009400 | 0.00000060 | 0.64% | 0.00009320 | 0.00009460 | 0.00009290 | 113,035.00 |
| May 08 2024 | 0.00009340 | 0.00000080 | 0.86% | 0.00009270 | 0.00009400 | 0.00009120 | 118,920.00 |
| May 07 2024 | 0.00009260 | -0.00000300 | -3.14% | 0.00009510 | 0.00009580 | 0.00009230 | 147,697.00 |
| May 06 2024 | 0.00009540 | -0.00000070 | -0.73% | 0.00009570 | 0.00009830 | 0.00009520 | 125,609.00 |
| May 05 2024 | 0.00009610 | 0.00000100 | 1.05% | 0.00009460 | 0.00009790 | 0.00009370 | 116,713.00 |
| May 04 2024 | 0.00009480 | -0.00000100 | -1.04% | 0.00009610 | 0.00009680 | 0.00009460 | 118,525.00 |
| May 03 2024 | 0.00009620 | -0.00000400 | -3.98% | 0.00010050 | 0.00010100 | 0.00009610 | 121,176.00 |
| May 02 2024 | 0.00010040 | 0.00000200 | 2.04% | 0.00009750 | 0.00010160 | 0.00009710 | 134,524.00 |
| May 01 2024 | 0.00009810 | 0.00000500 | 5.40% | 0.00009270 | 0.00009850 | 0.00009160 | 255,063.00 |
| Apr 30 2024 | 0.00009260 | -0.00000020 | -0.22% | 0.00009270 | 0.00009360 | 0.00009010 | 204,884.00 |
| Apr 29 2024 | 0.00009280 | -0.00000060 | -0.64% | 0.00009370 | 0.00009550 | 0.00009150 | 157,260.00 |
| Apr 28 2024 | 0.00009340 | 0.00000000 | 0.00% | 0.00009350 | 0.00009590 | 0.00009320 | 135,732.00 |
| Apr 27 2024 | 0.00009340 | -0.00000060 | -0.64% | 0.00009400 | 0.00009420 | 0.00009050 | 138,887.00 |
| Apr 26 2024 | 0.00009400 | 0.00000100 | 1.08% | 0.00009290 | 0.00009510 | 0.00009110 | 119,228.00 |
| Apr 25 2024 | 0.00009300 | -0.00000100 | -1.06% | 0.00009420 | 0.00009460 | 0.00009170 | 127,318.00 |
| Apr 24 2024 | 0.00009410 | -0.00000200 | -2.08% | 0.00009640 | 0.00009810 | 0.00009350 | 161,154.00 |
| Apr 23 2024 | 0.00009620 | -0.00000200 | -2.03% | 0.00009830 | 0.00009930 | 0.00009580 | 90,540.00 |
