Register to chat with like-minded investors on our interactive forums.
FILBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00009227 | -0.00000200 | -2.13% | 0.00009384 | 0.00009539 | 0.00009160 | 297,906.00 |
| May 09 2024 | 0.00009380 | -0.00000004 | -0.04% | 0.00009384 | 0.00009465 | 0.00009132 | 231,511.00 |
| May 08 2024 | 0.00009384 | 0.00000100 | 1.08% | 0.00009260 | 0.00009409 | 0.00009120 | 330,871.00 |
| May 07 2024 | 0.00009282 | -0.00000300 | -3.14% | 0.00009540 | 0.00009708 | 0.00009230 | 322,278.00 |
| May 06 2024 | 0.00009546 | -0.00000073 | -0.76% | 0.00009590 | 0.00009847 | 0.00009490 | 300,570.00 |
| May 05 2024 | 0.00009619 | 0.00000100 | 1.06% | 0.00009480 | 0.00010142 | 0.00009354 | 328,752.00 |
| May 04 2024 | 0.00009470 | -0.00000100 | -1.04% | 0.00009624 | 0.00009761 | 0.00009460 | 295,183.00 |
| May 03 2024 | 0.00009615 | -0.00000400 | -3.98% | 0.00010040 | 0.00010155 | 0.00009610 | 374,716.00 |
| May 02 2024 | 0.00010060 | 0.00000300 | 3.06% | 0.00009822 | 0.00010180 | 0.00009690 | 444,497.00 |
| May 01 2024 | 0.00009789 | 0.00000500 | 5.40% | 0.00009251 | 0.00009850 | 0.00009149 | 732,932.00 |
| Apr 30 2024 | 0.00009263 | -0.00000038 | -0.41% | 0.00009277 | 0.00009373 | 0.00009010 | 641,528.00 |
| Apr 29 2024 | 0.00009301 | -0.00000038 | -0.41% | 0.00009421 | 0.00009587 | 0.00009143 | 552,341.00 |
| Apr 28 2024 | 0.00009339 | -0.00000015 | -0.16% | 0.00009340 | 0.00009643 | 0.00009291 | 287,910.00 |
| Apr 27 2024 | 0.00009354 | -0.00000030 | -0.32% | 0.00009412 | 0.00009508 | 0.00009046 | 518,188.00 |
| Apr 26 2024 | 0.00009384 | 0.00000096 | 1.03% | 0.00009305 | 0.00009545 | 0.00009107 | 291,673.00 |
| Apr 25 2024 | 0.00009288 | -0.00000200 | -2.10% | 0.00009386 | 0.00009589 | 0.00009164 | 414,060.00 |
| Apr 24 2024 | 0.00009533 | -0.00000047 | -0.49% | 0.00009642 | 0.00009840 | 0.00009350 | 470,240.00 |
| Apr 23 2024 | 0.00009580 | -0.00000300 | -3.05% | 0.00009840 | 0.00009960 | 0.00009546 | 315,913.00 |
| Apr 22 2024 | 0.00009849 | -0.00000200 | -2.00% | 0.00009989 | 0.00010257 | 0.00009770 | 358,421.00 |
| Apr 21 2024 | 0.00010022 | -0.00000200 | -1.95% | 0.00010230 | 0.00010375 | 0.00009854 | 353,655.00 |
| Apr 20 2024 | 0.00010254 | 0.00000600 | 6.22% | 0.00009639 | 0.00010287 | 0.00009580 | 350,161.00 |
| Apr 19 2024 | 0.00009640 | 0.00000100 | 1.05% | 0.00009480 | 0.00009950 | 0.00009210 | 552,616.00 |
| Apr 18 2024 | 0.00009529 | -0.00000022 | -0.23% | 0.00009550 | 0.00009691 | 0.00009340 | 440,443.00 |
| Apr 17 2024 | 0.00009551 | 0.00000011 | 0.12% | 0.00009543 | 0.00009745 | 0.00009295 | 643,765.00 |
| Apr 16 2024 | 0.00009540 | 0.00000035 | 0.37% | 0.00009420 | 0.00009643 | 0.00009206 | 599,728.00 |
| Apr 15 2024 | 0.00009505 | 0.00000067 | 0.71% | 0.00009330 | 0.00009850 | 0.00008810 | 738,331.00 |
| Apr 14 2024 | 0.00009438 | 0.00000500 | 5.60% | 0.00008940 | 0.00009630 | 0.00008649 | 1,186,354.00 |
| Apr 13 2024 | 0.00008926 | -0.00001000 | -10.12% | 0.00009850 | 0.00010132 | 0.00008090 | 1,885,558.00 |
| Apr 12 2024 | 0.00009882 | -0.00001600 | -13.94% | 0.00011479 | 0.00011897 | 0.00008060 | 1,715,066.00 |
| Apr 11 2024 | 0.00011479 | -0.00000600 | -4.98% | 0.00012014 | 0.00012221 | 0.00011374 | 566,393.00 |
| Apr 10 2024 | 0.00012057 | -0.00000500 | -3.99% | 0.00012490 | 0.00012742 | 0.00011979 | 776,713.00 |
| Apr 09 2024 | 0.00012518 | -0.00000500 | -3.84% | 0.00013010 | 0.00013070 | 0.00012500 | 1,067,386.00 |
| Apr 08 2024 | 0.00013014 | 0.00000300 | 2.36% | 0.00012700 | 0.00013068 | 0.00012497 | 512,370.00 |
| Apr 07 2024 | 0.00012702 | 0.00000300 | 2.41% | 0.00012424 | 0.00012761 | 0.00012400 | 233,550.00 |
| Apr 06 2024 | 0.00012450 | 0.00000056 | 0.45% | 0.00012340 | 0.00012753 | 0.00012320 | 252,019.00 |
| Apr 05 2024 | 0.00012394 | -0.00000200 | -1.59% | 0.00012617 | 0.00012865 | 0.00012196 | 348,601.00 |
| Apr 04 2024 | 0.00012568 | -0.00000300 | -2.34% | 0.00012938 | 0.00013270 | 0.00012568 | 515,997.00 |
| Apr 03 2024 | 0.00012825 | -0.00000300 | -2.28% | 0.00013131 | 0.00013312 | 0.00012492 | 473,522.00 |
| Apr 02 2024 | 0.00013155 | -0.00000400 | -2.96% | 0.00013455 | 0.00013600 | 0.00013000 | 754,357.00 |
| Apr 01 2024 | 0.00013530 | -0.00000500 | -3.58% | 0.00014000 | 0.00014660 | 0.00013210 | 830,485.00 |
| Mar 31 2024 | 0.00013980 | 0.00000400 | 2.95% | 0.00013564 | 0.00014100 | 0.00013500 | 346,295.00 |
| Mar 30 2024 | 0.00013553 | -0.00000300 | -2.16% | 0.00013853 | 0.00014351 | 0.00013523 | 577,361.00 |
| Mar 29 2024 | 0.00013883 | 0.00000700 | 5.33% | 0.00013139 | 0.00014683 | 0.00012885 | 1,210,308.00 |
| Mar 28 2024 | 0.00013137 | 0.00000002 | 0.02% | 0.00013130 | 0.00013295 | 0.00012780 | 399,360.00 |
| Mar 27 2024 | 0.00013135 | -0.00000400 | -2.97% | 0.00013500 | 0.00013690 | 0.00013000 | 725,170.00 |
| Mar 26 2024 | 0.00013490 | 0.00000100 | 0.75% | 0.00013305 | 0.00013810 | 0.00013153 | 632,837.00 |
| Mar 25 2024 | 0.00013372 | 0.00000100 | 0.75% | 0.00013243 | 0.00013830 | 0.00013191 | 1,274,106.00 |
| Mar 24 2024 | 0.00013268 | -0.00000200 | -1.48% | 0.00013470 | 0.00013764 | 0.00013176 | 300,967.00 |
| Mar 23 2024 | 0.00013471 | -0.00000200 | -1.46% | 0.00013710 | 0.00013875 | 0.00013330 | 362,180.00 |
| Mar 22 2024 | 0.00013666 | -0.00000100 | -0.73% | 0.00013788 | 0.00014059 | 0.00013390 | 660,158.00 |
| Mar 21 2024 | 0.00013788 | 0.00000900 | 6.98% | 0.00012727 | 0.00014093 | 0.00012670 | 845,136.00 |
| Mar 20 2024 | 0.00012900 | -0.00000044 | -0.34% | 0.00012945 | 0.00013184 | 0.00012450 | 914,455.00 |
| Mar 19 2024 | 0.00012944 | -0.00000200 | -1.52% | 0.00013125 | 0.00013457 | 0.00012493 | 765,810.00 |
| Mar 18 2024 | 0.00013165 | -0.00000300 | -2.23% | 0.00013413 | 0.00014240 | 0.00012880 | 582,810.00 |
| Mar 17 2024 | 0.00013440 | -0.00000023 | -0.17% | 0.00013574 | 0.00013844 | 0.00012760 | 746,683.00 |
| Mar 16 2024 | 0.00013463 | -0.00000500 | -3.59% | 0.00014089 | 0.00014320 | 0.00013074 | 730,754.00 |
| Mar 15 2024 | 0.00013932 | -0.00000800 | -5.44% | 0.00014706 | 0.00014855 | 0.00013563 | 1,013,104.00 |
| Mar 14 2024 | 0.00014717 | 0.00000200 | 1.37% | 0.00014549 | 0.00014910 | 0.00013801 | 716,194.00 |
| Mar 13 2024 | 0.00014551 | -0.00000700 | -4.60% | 0.00015227 | 0.00015313 | 0.00013937 | 1,022,854.00 |
| Mar 12 2024 | 0.00015220 | -0.00000300 | -1.94% | 0.00015504 | 0.00015541 | 0.00014570 | 887,571.00 |
| Mar 11 2024 | 0.00015501 | 0.00000067 | 0.43% | 0.00015470 | 0.00015970 | 0.00014860 | 2,781,432.00 |
| Mar 10 2024 | 0.00015434 | -0.00000700 | -4.33% | 0.00016177 | 0.00016512 | 0.00014601 | 914,153.00 |
| Mar 09 2024 | 0.00016179 | -0.00000700 | -4.16% | 0.00016756 | 0.00017455 | 0.00015856 | 463,763.00 |
| Mar 08 2024 | 0.00016840 | 0.00002000 | 13.45% | 0.00014835 | 0.00017855 | 0.00014153 | 1,953,501.00 |
| Mar 07 2024 | 0.00014871 | -0.00000400 | -2.63% | 0.00015227 | 0.00015468 | 0.00014340 | 840,521.00 |
| Mar 06 2024 | 0.00015234 | 0.00001300 | 9.31% | 0.00013879 | 0.00015500 | 0.00013098 | 1,269,325.00 |
| Mar 05 2024 | 0.00013965 | -0.00000800 | -5.41% | 0.00014698 | 0.00015705 | 0.00012560 | 1,930,335.00 |
| Mar 04 2024 | 0.00014787 | -0.00001900 | -11.37% | 0.00016793 | 0.00017050 | 0.00014562 | 1,694,385.00 |
| Mar 03 2024 | 0.00016709 | 0.00001600 | 10.61% | 0.00015033 | 0.00017870 | 0.00013994 | 1,993,516.00 |
| Mar 02 2024 | 0.00015080 | 0.00001900 | 14.42% | 0.00013274 | 0.00015499 | 0.00012929 | 1,547,470.00 |
| Mar 01 2024 | 0.00013180 | -0.00000100 | -0.75% | 0.00013290 | 0.00013887 | 0.00012860 | 722,496.00 |
| Feb 29 2024 | 0.00013290 | 0.00001000 | 8.15% | 0.00012305 | 0.00014350 | 0.00012196 | 1,895,154.00 |
| Feb 28 2024 | 0.00012274 | -0.00001200 | -8.91% | 0.00013438 | 0.00014310 | 0.00011100 | 1,602,581.00 |
| Feb 27 2024 | 0.00013462 | -0.00001400 | -9.41% | 0.00014910 | 0.00015023 | 0.00013047 | 1,162,073.00 |
| Feb 26 2024 | 0.00014870 | -0.00000900 | -5.72% | 0.00015676 | 0.00016090 | 0.00014544 | 774,659.00 |
| Feb 25 2024 | 0.00015740 | 0.00000079 | 0.50% | 0.00015730 | 0.00016660 | 0.00015168 | 859,701.00 |
| Feb 24 2024 | 0.00015661 | -0.00000095 | -0.60% | 0.00015900 | 0.00016160 | 0.00015130 | 830,077.00 |
| Feb 23 2024 | 0.00015756 | 0.00000076 | 0.48% | 0.00015910 | 0.00016869 | 0.00015344 | 1,420,826.00 |
| Feb 22 2024 | 0.00015680 | 0.00001800 | 12.93% | 0.00013907 | 0.00016781 | 0.00013752 | 1,595,303.00 |
| Feb 21 2024 | 0.00013925 | -0.00000900 | -6.07% | 0.00014811 | 0.00015195 | 0.00013400 | 1,167,699.00 |
| Feb 20 2024 | 0.00014824 | 0.00000500 | 3.50% | 0.00014333 | 0.00015270 | 0.00013670 | 2,235,896.00 |
| Feb 19 2024 | 0.00014290 | 0.00002300 | 19.13% | 0.00012020 | 0.00014980 | 0.00011947 | 1,951,756.00 |
| Feb 18 2024 | 0.00012023 | 0.00000003 | 0.02% | 0.00011970 | 0.00012460 | 0.00011700 | 746,069.00 |
| Feb 17 2024 | 0.00012020 | 0.00000900 | 8.09% | 0.00011184 | 0.00012511 | 0.00010923 | 1,130,211.00 |
| Feb 16 2024 | 0.00011131 | -0.00000200 | -1.77% | 0.00011314 | 0.00011550 | 0.00010879 | 461,060.00 |
| Feb 15 2024 | 0.00011327 | 0.00000500 | 4.63% | 0.00010743 | 0.00011375 | 0.00010700 | 554,430.00 |
| Feb 14 2024 | 0.00010799 | -0.00000300 | -2.71% | 0.00011051 | 0.00011230 | 0.00010689 | 415,047.00 |
| Feb 13 2024 | 0.00011082 | 0.00000200 | 1.84% | 0.00010964 | 0.00011243 | 0.00010751 | 409,606.00 |
| Feb 12 2024 | 0.00010899 | -0.00000200 | -1.81% | 0.00011020 | 0.00011119 | 0.00010731 | 352,071.00 |
| Feb 11 2024 | 0.00011059 | -0.00000100 | -0.89% | 0.00011223 | 0.00011361 | 0.00010974 | 228,862.00 |
| Feb 10 2024 | 0.00011208 | -0.00000400 | -3.44% | 0.00011619 | 0.00011678 | 0.00011125 | 299,495.00 |
