Register for real-time alerts, custom portfolio, and market movers
FILBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00006749 | -0.00000082 | -1.20% | 0.00006826 | 0.00006855 | 0.00006635 | 16,365.00 |
| Jul 26 2024 | 0.00006831 | 0.00000400 | 6.27% | 0.00006368 | 0.00006958 | 0.00006327 | 53,139.00 |
| Jul 25 2024 | 0.00006384 | -0.00000099 | -1.53% | 0.00006523 | 0.00006531 | 0.00006265 | 46,410.00 |
| Jul 24 2024 | 0.00006483 | -0.00000300 | -4.45% | 0.00006726 | 0.00006832 | 0.00006458 | 17,479.00 |
| Jul 23 2024 | 0.00006748 | 0.00000066 | 0.99% | 0.00006810 | 0.00006810 | 0.00006589 | 20,244.00 |
| Jul 22 2024 | 0.00006682 | -0.00000300 | -4.28% | 0.00007053 | 0.00007054 | 0.00006662 | 16,132.00 |
| Jul 21 2024 | 0.00007010 | 0.00000003 | 0.04% | 0.00006977 | 0.00007038 | 0.00006829 | 14,055.00 |
| Jul 20 2024 | 0.00007007 | 0.00000071 | 1.02% | 0.00006978 | 0.00007143 | 0.00006904 | 33,327.00 |
| Jul 19 2024 | 0.00006936 | 0.00000087 | 1.27% | 0.00006881 | 0.00007002 | 0.00006752 | 18,041.00 |
| Jul 18 2024 | 0.00006849 | -0.00000200 | -2.82% | 0.00007104 | 0.00007206 | 0.00006804 | 13,332.00 |
| Jul 17 2024 | 0.00007095 | 0.00000100 | 1.43% | 0.00006968 | 0.00007427 | 0.00006875 | 49,394.00 |
| Jul 16 2024 | 0.00006973 | 0.00000100 | 1.46% | 0.00006869 | 0.00007126 | 0.00006711 | 20,537.00 |
| Jul 15 2024 | 0.00006871 | -0.00000100 | -1.43% | 0.00006994 | 0.00007070 | 0.00006682 | 19,403.00 |
| Jul 14 2024 | 0.00007016 | -0.00000200 | -2.77% | 0.00007213 | 0.00007235 | 0.00006983 | 10,245.00 |
| Jul 13 2024 | 0.00007229 | 0.00000100 | 1.41% | 0.00007125 | 0.00007355 | 0.00007081 | 38,901.00 |
| Jul 12 2024 | 0.00007112 | 0.00000003 | 0.04% | 0.00007123 | 0.00007199 | 0.00006867 | 26,820.00 |
| Jul 11 2024 | 0.00007109 | 0.00000200 | 2.91% | 0.00006880 | 0.00007487 | 0.00006834 | 43,753.00 |
| Jul 10 2024 | 0.00006880 | 0.00000100 | 1.48% | 0.00006721 | 0.00006950 | 0.00006615 | 13,818.00 |
| Jul 09 2024 | 0.00006741 | 0.00000001 | 0.01% | 0.00006711 | 0.00006844 | 0.00006655 | 9,142.00 |
| Jul 08 2024 | 0.00006740 | 0.00000200 | 3.08% | 0.00006513 | 0.00006835 | 0.00006359 | 30,176.00 |
| Jul 07 2024 | 0.00006500 | -0.00000300 | -4.39% | 0.00006813 | 0.00006824 | 0.00006435 | 20,559.00 |
| Jul 06 2024 | 0.00006826 | 0.00000600 | 9.60% | 0.00006255 | 0.00006895 | 0.00006232 | 27,886.00 |
| Jul 05 2024 | 0.00006250 | -0.00000400 | -6.02% | 0.00006582 | 0.00006582 | 0.00005947 | 28,250.00 |
| Jul 04 2024 | 0.00006643 | -0.00000200 | -2.94% | 0.00006835 | 0.00006950 | 0.00006619 | 22,419.00 |
| Jul 03 2024 | 0.00006808 | -0.00000300 | -4.23% | 0.00007119 | 0.00007152 | 0.00006753 | 15,528.00 |
| Jul 02 2024 | 0.00007098 | 0.00000200 | 2.90% | 0.00006861 | 0.00007181 | 0.00006861 | 29,492.00 |
| Jul 01 2024 | 0.00006901 | -0.00000200 | -2.81% | 0.00007145 | 0.00007221 | 0.00006899 | 11,995.00 |
| Jun 30 2024 | 0.00007126 | 0.00000006 | 0.08% | 0.00007124 | 0.00007229 | 0.00007088 | 5,415.00 |
| Jun 29 2024 | 0.00007120 | -0.00000100 | -1.38% | 0.00007263 | 0.00007323 | 0.00007096 | 7,247.00 |
| Jun 28 2024 | 0.00007263 | -0.00000059 | -0.81% | 0.00007304 | 0.00007447 | 0.00007260 | 56,903.00 |
| Jun 27 2024 | 0.00007322 | 0.00000089 | 1.23% | 0.00007215 | 0.00007343 | 0.00007049 | 12,446.00 |
| Jun 26 2024 | 0.00007233 | 0.00000031 | 0.43% | 0.00007180 | 0.00007285 | 0.00007057 | 27,853.00 |
| Jun 25 2024 | 0.00007202 | -0.00000091 | -1.25% | 0.00007291 | 0.00007299 | 0.00007177 | 8,836.00 |
| Jun 24 2024 | 0.00007293 | 0.00000500 | 7.37% | 0.00006784 | 0.00007371 | 0.00006589 | 93,313.00 |
| Jun 23 2024 | 0.00006787 | -0.00000024 | -0.35% | 0.00006875 | 0.00006934 | 0.00006619 | 14,841.00 |
| 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 |
