Mercado abrirá em 5 h 18 min

FilecoinFutures USD (FIL-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
70,96-0,89 (-1,24%)
A partir de 8:41AM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202169,6972,0369,6970,9670,96507.914.688
16 de jun. de 202172,5972,5968,6969,6369,63500.558.931
15 de jun. de 202174,7975,9271,7674,3274,32730.160.957
14 de jun. de 202173,1177,1971,9074,5674,56502.357.204
13 de jun. de 202169,7273,7268,7373,1973,19469.759.272
12 de jun. de 202170,8471,3166,4169,7269,72640.431.115
11 de jun. de 202173,3674,0169,9770,8270,82549.192.056
10 de jun. de 202177,7878,9371,8873,3873,38775.008.531
09 de jun. de 202176,1078,3571,1777,5777,571.149.778.485
08 de jun. de 202182,0483,7070,7176,2276,221.605.805.894
07 de jun. de 202187,0592,1280,5381,8681,861.143.664.054
06 de jun. de 202188,1888,9886,0887,0287,02591.943.303
05 de jun. de 202187,8792,9186,0288,2488,241.276.824.025
04 de jun. de 202189,3697,0985,1487,8787,872.768.259.669
03 de jun. de 202170,1093,9769,5589,3289,322.389.383.066
02 de jun. de 202169,1972,0368,2070,0570,05572.727.004
01 de jun. de 202172,5773,0268,1069,2169,21647.880.398
31 de mai. de 202168,3572,8266,3972,6972,69812.347.345
30 de mai. de 202168,2369,2765,3568,4268,42651.860.281
29 de mai. de 202166,8169,7664,9868,2168,21783.841.320
28 de mai. de 202171,4171,7265,0466,8266,82908.945.043
27 de mai. de 202174,6474,6469,1371,1871,18771.726.865
26 de mai. de 202172,2974,9870,4374,7674,761.077.954.768
25 de mai. de 202174,7579,5966,1071,9471,941.467.801.610
24 de mai. de 202165,0075,1862,7674,7874,781.740.396.248
23 de mai. de 202172,2974,7455,4265,1165,111.737.007.698
22 de mai. de 202176,9077,4067,0172,3172,311.365.775.483
21 de mai. de 202188,7394,7568,0076,7276,722.081.107.862
20 de mai. de 202165,3594,6561,2989,0189,013.055.089.930
19 de mai. de 2021100,27101,5655,1265,3665,362.849.056.807
18 de mai. de 202199,23105,9197,09100,09100,091.203.826.450
17 de mai. de 2021107,70107,8393,8499,4999,491.506.412.463
16 de mai. de 2021110,29115,82100,35107,70107,701.328.009.460
15 de mai. de 2021120,60122,74110,03110,36110,361.295.389.301
14 de mai. de 2021117,77124,73114,06120,50120,501.506.617.607
13 de mai. de 2021127,03127,0491,44117,70117,703.823.184.458
12 de mai. de 2021143,02145,52126,86126,86126,861.247.505.379
11 de mai. de 2021135,57143,20134,33143,13143,131.089.890.299
10 de mai. de 2021146,37149,25130,17135,72135,721.306.838.547
09 de mai. de 2021148,11149,53141,28146,42146,421.060.946.907
08 de mai. de 2021150,36154,04146,39148,02148,02997.835.908
07 de mai. de 2021153,61154,89147,54150,43150,431.156.418.679
06 de mai. de 2021152,31164,76149,84153,51153,512.210.232.709
05 de mai. de 2021140,73154,44139,88152,31152,311.448.763.823
04 de mai. de 2021160,22160,42135,80140,92140,921.731.008.815
03 de mai. de 2021162,47163,85158,96160,31160,311.034.803.009
02 de mai. de 2021164,20166,66157,04162,58162,581.041.944.826
01 de mai. de 2021163,84167,27161,23164,38164,381.100.844.275
30 de abr. de 2021149,73164,48149,69163,89163,891.827.451.213
29 de abr. de 2021150,91152,02147,73149,80149,80939.555.056
28 de abr. de 2021152,45155,66146,65150,94150,941.077.547.043
27 de abr. de 2021154,31155,02148,68152,29152,291.201.165.878
26 de abr. de 2021134,03154,69133,79154,29154,291.693.345.369
25 de abr. de 2021133,56136,74131,72133,93133,93947.130.301
24 de abr. de 2021138,67139,28131,40133,54133,541.340.510.563
23 de abr. de 2021145,98147,89130,21138,89138,892.636.435.225
22 de abr. de 2021147,80157,65144,75145,83145,832.004.357.354
21 de abr. de 2021153,95158,48147,52148,28148,281.660.844.474
20 de abr. de 2021154,63157,48145,36153,70153,702.182.419.056
19 de abr. de 2021156,31164,52151,01154,86154,862.194.829.249
18 de abr. de 2021182,86185,15134,50156,31156,313.995.571.137
17 de abr. de 2021183,02192,47178,55182,69182,692.558.531.808
16 de abr. de 2021170,86195,73170,86183,25183,255.127.405.690
15 de abr. de 2021168,59175,50168,41171,22171,221.893.400.609
14 de abr. de 2021164,03178,90161,42168,19168,192.750.656.180
13 de abr. de 2021168,02169,04160,04163,97163,972.034.227.437
12 de abr. de 2021178,95180,97160,10168,18168,182.782.663.231
11 de abr. de 2021174,62183,61173,11179,18179,181.789.587.132
10 de abr. de 2021172,20188,98170,97174,76174,763.195.299.598
09 de abr. de 2021154,48175,60153,26172,52172,522.959.637.615
08 de abr. de 2021156,68159,07147,33154,60154,602.208.289.182
07 de abr. de 2021165,93166,48136,03156,49156,494.802.184.132
06 de abr. de 2021176,63178,76165,18166,03166,032.355.666.427
05 de abr. de 2021183,74186,41172,41176,78176,782.821.760.773
04 de abr. de 2021179,04193,82176,44183,78183,784.140.406.184
03 de abr. de 2021171,96180,81163,96178,85178,854.675.398.993
02 de abr. de 2021186,46205,11162,50171,98171,987.810.199.184
01 de abr. de 2021191,15237,24182,71188,18188,1812.367.984.683
31 de mar. de 2021------
30 de mar. de 2021------
29 de mar. de 2021------
28 de mar. de 2021------
27 de mar. de 2021------
26 de mar. de 2021------
25 de mar. de 2021------
24 de mar. de 2021------
23 de mar. de 2021------
22 de mar. de 2021------
21 de mar. de 2021------
20 de mar. de 2021------
19 de mar. de 2021------
18 de mar. de 2021------
17 de mar. de 2021------
16 de mar. de 2021------
15 de mar. de 2021------
14 de mar. de 2021------
13 de mar. de 2021------
12 de mar. de 2021------
11 de mar. de 2021------
10 de mar. de 2021------
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...