Fluid(FLUID)Heute
$6.108
vor 1 Jahren
$1.064
vor 2 Jahren
$1.033
vor 3 Jahren
$0.862868
vor 4 Jahren
$6.58
Fluid Preisverlauf
(FLUID)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $5.991364 | $6.301 | $5.923 | $6.087306 | $2.832M |
2025-09-10 | $5.745982 | $6.386 | $5.689 | $5.989876 | $3.556M |
2025-09-09 | $5.959923 | $6.02 | $5.723 | $5.748312 | $1.858M |
2025-09-08 | $6.073891 | $6.091 | $5.795 | $5.960366 | $2.134M |
2025-09-07 | $6.300081 | $6.311 | $5.995 | $6.055670 | $1.685M |
2025-09-06 | $6.378793 | $6.459 | $6.212 | $6.293280 | $637.890K |
2025-09-05 | $6.378580 | $6.678 | $6.323 | $6.367429 | $1.382M |
2025-09-04 | $6.482204 | $6.518 | $6.334 | $6.385 | $29,415.68 |
2025-09-03 | $6.115313 | $6.501 | $6.15 | $6.492443 | $1.405M |
2025-09-02 | $6.037820 | $6.299 | $5.804 | $6.126306 | $1.856M |
2025-09-01 | $6.210765 | $6.305 | $5.947 | $6.033899 | $1.935M |
2025-08-31 | $6.151401 | $6.414 | $6.092 | $6.198789 | $922.399K |
2025-08-30 | $5.998659 | $6.337 | $5.972 | $6.145598 | $1.842M |
2025-08-29 | $6.310793 | $6.387 | $5.829 | $5.984819 | $2.361M |
2025-08-28 | $6.584532 | $6.485 | $6.24 | $6.324370 | $2.546M |
2025-08-27 | $6.201405 | $6.673 | $6.175 | $6.479272 | $3.349M |
2025-08-26 | $6.268652 | $6.289 | $5.5125 | $6.203516 | $5.938M |
2025-08-25 | $7.323580 | $7.5939 | $6.1748 | $6.2815 | $131.246K |
2025-08-24 | $7.694471 | $7.7173 | $7.2681 | $7.315044 | $2.031M |
2025-08-23 | $7.258166 | $7.833 | $7.4766 | $7.682592 | $3.298M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Fluid(FLUID)
