FluidTokens(FLDT)今日
$0.241485
1年前
$0.059044
FluidTokens 価格履歴
(FLDT)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.239237 | $0.248029 | $0.239034 | $0.243363 | $85,221.44 |
2025-09-05 | $0.223035 | $0.247943 | $0.223000 | $0.239237 | $182.604K |
2025-09-04 | $0.229126 | $0.230098 | $0.222015 | $0.223035 | $80,331.12 |
2025-09-03 | $0.222286 | $0.233074 | $0.220683 | $0.229372 | $12,098.45 |
2025-09-02 | $0.213267 | $0.229455 | $0.217021 | $0.222286 | $61,989.06 |
2025-09-01 | $0.219976 | $0.223964 | $0.20987 | $0.213255 | $16,325.76 |
2025-08-31 | $0.225121 | $0.227101 | $0.218228 | $0.220028 | $25,934.38 |
2025-08-30 | $0.223886 | $0.229123 | $0.218372 | $0.225157 | $27,106.87 |
2025-08-29 | $0.227543 | $0.231925 | $0.21722 | $0.223323 | $25,495.93 |
2025-08-28 | $0.234062 | $0.237732 | $0.220372 | $0.228172 | $30,054.27 |
2025-08-27 | $0.217728 | $0.237936 | $0.220285 | $0.234064 | $10,634.80 |
2025-08-26 | $0.225052 | $0.226655 | $0.214771 | $0.217728 | $2,920.507 |
2025-08-25 | $0.237854 | $0.24749 | $0.222856 | $0.222856 | $11,703.03 |
2025-08-24 | $0.238459 | $0.241902 | $0.234184 | $0.236132 | $9,209.176 |
2025-08-23 | $0.237658 | $0.248802 | $0.232714 | $0.238460 | $9,327.749 |
2025-08-22 | $0.230633 | $0.242198 | $0.21536 | $0.236998 | $22,395.00 |
2025-08-21 | $0.231911 | $0.238755 | $0.227798 | $0.229735 | $7,986.488 |
2025-08-20 | $0.231049 | $0.234799 | $0.222733 | $0.231910 | $12,627.21 |
2025-08-19 | $0.234126 | $0.248026 | $0.23092 | $0.231092 | $45,644.46 |
2025-08-18 | $0.248677 | $0.247925 | $0.231897 | $0.238133 | $7,498.181 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-07
FluidTokens(FLDT)
