Fluid(FLUID)Hoy
$6.176
hace 1 años
$1.044
hace 2 años
$1.048
hace 3 años
$0.78883
hace 4 años
$8.6
Fluid Historial de precios
(FLUID)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $6.771588 | $7.4889 | $6.5962 | $7.268948 | $2.826M |
2025-08-21 | $6.813248 | $6.9974 | $6.7702 | $6.768102 | $2.707M |
2025-08-20 | $6.357947 | $6.8841 | $6.2631 | $6.800271 | $3.549M |
2025-08-19 | $6.813587 | $6.8135 | $6.3131 | $6.375838 | $2.419M |
2025-08-18 | $7.098673 | $7.0875 | $6.5763 | $6.821917 | $3.379M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Fluid(FLUID)
