Mercado fechado

FilecoinFutures USD (FIL-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
64,08-1,22 (-1,87%)
A partir de 9:26AM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de out. de 202164,9265,0364,0864,0864,08363.127.264
23 de out. de 2021------
22 de out. de 202163,6266,8163,6265,8465,84622.414.511
21 de out. de 202167,0468,1263,5963,6063,60746.950.880
20 de out. de 202162,9567,9862,5766,8466,84730.503.870
19 de out. de 202163,4963,9762,2262,9762,97407.047.077
18 de out. de 202163,7264,9961,4863,3963,39586.411.728
17 de out. de 202166,5167,0361,2963,4263,42634.070.585
16 de out. de 202167,2569,1666,1966,5266,52533.355.479
15 de out. de 202170,3870,3865,3067,2367,231.041.856.668
14 de out. de 202168,2971,8567,3070,2870,28924.782.998
13 de out. de 202169,8270,6461,4068,2868,281.501.122.446
12 de out. de 202173,5673,5666,4069,7769,771.056.121.688
11 de out. de 202169,9274,5169,2073,2573,251.120.404.289
10 de out. de 202176,9576,9869,2569,8869,88994.754.810
09 de out. de 202179,4080,5075,5076,7176,711.005.022.676
08 de out. de 202171,4780,9770,7579,3679,361.900.433.977
07 de out. de 202171,8573,6769,1171,4671,461.163.159.199
06 de out. de 202170,9574,5566,8371,8971,891.430.505.800
05 de out. de 202169,6872,8468,7170,9670,961.032.855.567
04 de out. de 202169,1270,3265,7569,5469,541.124.743.308
03 de out. de 202169,7670,7567,8769,0869,08961.795.283
02 de out. de 202171,4873,9268,3969,9669,961.517.690.208
01 de out. de 202160,0573,0059,7471,5271,521.508.537.847
30 de set. de 202157,0661,1556,8560,0160,011.011.617.258
29 de set. de 202155,4158,5155,2757,0757,07950.215.363
28 de set. de 202159,0559,4555,1855,4455,441.307.039.105
27 de set. de 202155,8962,7254,8059,1259,121.960.946.115
26 de set. de 202160,4860,6650,1555,7355,732.555.948.336
25 de set. de 202163,3563,9059,2160,4560,451.176.618.666
24 de set. de 202174,7074,9460,6663,3063,302.166.418.674
23 de set. de 202174,5375,5472,0374,8474,84826.347.298
22 de set. de 202169,4375,0168,7574,5874,58919.142.112
21 de set. de 202174,3876,5368,4569,4569,451.371.083.511
20 de set. de 202183,5583,7271,9774,0774,071.784.120.954
19 de set. de 202184,2584,9381,7683,5283,52533.405.612
18 de set. de 202185,7587,3582,6884,3684,36780.146.355
17 de set. de 202184,7686,5980,7685,7085,701.021.410.145
16 de set. de 202186,3090,5982,5184,7384,731.650.376.976
15 de set. de 202180,8187,4080,1486,3586,351.516.687.463
14 de set. de 202178,0981,7877,5580,8480,84771.272.601
13 de set. de 202183,7184,5173,6878,2578,251.419.678.092
12 de set. de 202181,7887,0280,7583,7883,781.069.499.638
11 de set. de 202182,4184,9180,3281,7481,741.100.689.745
10 de set. de 202188,6491,7979,1382,4982,491.740.077.077
09 de set. de 202189,4693,6985,4888,5788,572.036.642.823
08 de set. de 202184,2393,4376,1288,2188,213.515.736.524
07 de set. de 2021106,20110,6973,1083,9783,974.657.342.604
06 de set. de 2021113,81118,31104,08106,24106,242.907.164.979
05 de set. de 202195,01119,9792,03113,60113,603.834.940.578
04 de set. de 202177,6796,2877,5494,9094,902.157.334.695
03 de set. de 202177,4178,9275,7777,7477,74575.359.806
02 de set. de 202178,7279,5777,0777,4477,44558.559.234
01 de set. de 202176,0178,8075,3478,7478,74763.066.232
31 de ago. de 202171,1977,5470,5175,9575,95967.841.990
30 de ago. de 202173,7174,2771,0871,1371,13418.788.170
29 de ago. de 202174,0275,4672,5373,6773,67480.460.797
28 de ago. de 202175,2275,4372,9673,9573,95383.214.018
27 de ago. de 202172,3775,6170,6375,1575,15625.776.666
26 de ago. de 202176,5078,7171,5772,4472,44745.644.637
25 de ago. de 202174,4277,9372,4776,3976,39663.545.425
24 de ago. de 202179,8780,3472,6774,4274,42890.252.684
23 de ago. de 202177,2282,1376,9079,9879,98982.898.796
22 de ago. de 202178,4979,0475,3077,2477,24878.396.331
21 de ago. de 202173,1279,2271,6878,2078,20926.971.126
20 de ago. de 202170,4573,5669,7573,1573,15527.730.479
19 de ago. de 202167,5070,4566,3470,4570,45457.961.552
18 de ago. de 202169,4470,0466,3167,5867,58688.364.740
17 de ago. de 202173,2974,6869,2269,5669,56786.424.262
16 de ago. de 202173,1175,6172,5673,4973,49950.408.693
15 de ago. de 202172,4574,4870,2473,1973,19672.827.204
14 de ago. de 202174,5375,0070,6772,5372,53855.022.864
13 de ago. de 202168,4574,7768,4374,5274,52723.557.089
12 de ago. de 202171,8475,0666,2468,3168,311.058.638.271
11 de ago. de 202166,7173,9766,6871,9571,951.096.287.776
10 de ago. de 202167,6469,6065,1466,7266,72621.114.680
09 de ago. de 202164,4768,1461,5367,7767,77729.561.124
08 de ago. de 202169,2569,3163,5864,4764,47687.456.584
07 de ago. de 202164,1870,7863,8069,2569,251.246.340.396
06 de ago. de 202157,8864,8957,2264,1364,13869.700.434
05 de ago. de 202156,5058,1755,0757,8457,84431.485.997
04 de ago. de 202154,2657,3254,0356,4556,45444.570.015
03 de ago. de 202154,4655,0552,8754,1854,18315.956.132
02 de ago. de 202153,9255,9853,1954,4854,48393.322.140
01 de ago. de 202152,0157,9651,6153,9453,94988.440.853
31 de jul. de 202151,3352,7050,4152,2052,20414.724.199
30 de jul. de 202149,3951,3748,7051,3151,31311.593.317
29 de jul. de 202149,5449,7648,5649,3749,37219.746.908
28 de jul. de 202149,6350,9448,4549,5249,52423.560.400
27 de jul. de 202149,0549,9147,4949,6449,64398.284.564
26 de jul. de 202149,0552,8348,8249,1349,13858.305.859
25 de jul. de 202149,6450,1447,2349,0149,01411.540.069
24 de jul. de 202147,3451,2146,4449,5349,53553.316.334
23 de jul. de 202145,5947,5044,9647,3847,38292.789.069
22 de jul. de 202146,2346,9644,6345,6245,62264.193.100
21 de jul. de 202141,2447,8640,1246,1746,17466.763.062
20 de jul. de 202144,7145,0941,0141,2641,26323.857.323
19 de jul. de 202146,8647,1944,5844,6544,65212.159.653
18 de jul. de 202145,6447,3945,5946,8946,89212.367.005
17 de jul. de 202145,8346,1945,1945,6245,62190.859.197
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...