Fluid FLUID
токенсеть EthereumРанг 291 по капитализации
1.160 $+6.21 %за 24 ч
Bybit · FLUID/USDT · updated 4 min ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 1.107 | — | — |
| 2026-09-16 | — | — | — | 1.096 | — | — |
| 2026-09-15 | — | — | — | 1.109 | — | — |
| 2026-09-14 | — | — | — | 1.187 | — | — |
| 2026-09-13 | — | — | — | 1.169 | — | — |
| 2026-09-12 | — | — | — | 1.172 | — | — |
| 2026-09-11 | — | — | — | 1.160 | — | — |
| 2026-09-10 | — | — | — | 1.126 | — | — |
| 2026-09-09 | — | — | — | 1.178 | — | — |
| 2026-09-08 | — | — | — | 1.260 | — | — |
| 2026-09-07 | 1.291 | 1.297 | 1.252 | 1.292 | +0.12 % | 66.6 K $ |
| 2026-09-06 | 1.255 | 1.293 | 1.250 | 1.291 | +2.83 % | 59.2 K $ |
| 2026-09-05 | 1.233 | 1.260 | 1.220 | 1.255 | +1.82 % | 90.8 K $ |
| 2026-09-04 | 1.256 | 1.277 | 1.207 | 1.233 | −1.83 % | 103.6 K $ |
| 2026-09-03 | 1.256 | 1.295 | 1.242 | 1.256 | +0.02 % | 112.5 K $ |
| 2026-09-02 | 1.280 | 1.299 | 1.221 | 1.256 | −1.87 % | 119.7 K $ |
| 2026-09-01 | 1.308 | 1.342 | 1.263 | 1.280 | −2.17 % | 97.6 K $ |
| 2026-08-31 | 1.277 | 1.351 | 1.275 | 1.308 | +2.39 % | 105.0 K $ |
| 2026-08-30 | 1.314 | 1.356 | 1.263 | 1.277 | −2.78 % | 149.4 K $ |
| 2026-08-29 | 1.311 | 1.317 | 1.286 | 1.314 | +0.26 % | 65.2 K $ |
| 2026-08-28 | 1.391 | 1.395 | 1.279 | 1.311 | −5.79 % | 121.4 K $ |
| 2026-08-27 | 1.424 | 1.439 | 1.352 | 1.391 | −2.32 % | 176.1 K $ |
| 2026-08-26 | 1.293 | 1.643 | 1.293 | 1.424 | +10.11 % | 1.13 M $ |
| 2026-08-25 | 1.340 | 1.399 | 1.286 | 1.293 | −3.50 % | 104.7 K $ |
| 2026-08-24 | 1.367 | 1.379 | 1.315 | 1.340 | −1.93 % | 118.6 K $ |
| 2026-08-23 | 1.320 | 1.388 | 1.264 | 1.367 | +3.51 % | 99.9 K $ |
| 2026-08-22 | 1.409 | 1.450 | 1.304 | 1.320 | −6.34 % | 179.6 K $ |
| 2026-08-21 | 1.297 | 1.432 | 1.291 | 1.409 | +8.67 % | 148.3 K $ |
| 2026-08-20 | 1.202 | 1.305 | 1.175 | 1.297 | +7.93 % | 238.6 K $ |
| 2026-08-19 | 1.135 | 1.250 | 1.115 | 1.202 | +5.90 % | 259.1 K $ |
| 2026-08-18 | 1.154 | 1.174 | 1.134 | 1.135 | −1.63 % | 94.6 K $ |
| 2026-08-17 | 1.195 | 1.209 | 1.147 | 1.154 | −3.47 % | 71.0 K $ |
| 2026-08-16 | 1.175 | 1.207 | 1.168 | 1.195 | +1.71 % | 50.8 K $ |
| 2026-08-15 | 1.126 | 1.192 | 1.125 | 1.175 | +4.35 % | 50.9 K $ |
| 2026-08-14 | 1.145 | 1.160 | 1.105 | 1.126 | −1.68 % | 46.2 K $ |
| 2026-08-13 | 1.149 | 1.160 | 1.111 | 1.145 | −0.33 % | 59.3 K $ |
| 2026-08-12 | 1.165 | 1.172 | 1.133 | 1.149 | −1.42 % | 53.3 K $ |
| 2026-08-11 | 1.201 | 1.230 | 1.164 | 1.165 | −2.98 % | 76.7 K $ |
| 2026-08-10 | 1.209 | 1.229 | 1.194 | 1.201 | −0.68 % | 58.0 K $ |
| 2026-08-09 | 1.226 | 1.238 | 1.209 | 1.209 | −1.37 % | 34.1 K $ |
| 2026-08-08 | 1.224 | 1.241 | 1.208 | 1.226 | +0.18 % | 41.3 K $ |
| 2026-08-07 | 1.191 | 1.231 | 1.168 | 1.224 | +2.79 % | 77.7 K $ |
| 2026-08-06 | 1.197 | 1.214 | 1.174 | 1.191 | −0.48 % | 90.5 K $ |
| 2026-08-05 | 1.233 | 1.266 | 1.184 | 1.197 | −2.98 % | 200.8 K $ |
| 2026-08-04 | 1.279 | 1.336 | 1.219 | 1.233 | −3.59 % | 216.5 K $ |
| 2026-08-03 | 1.186 | 1.331 | 1.168 | 1.279 | +7.84 % | 483.6 K $ |
| 2026-08-02 | 1.186 | 1.224 | 1.163 | 1.186 | +0.02 % | 101.0 K $ |
| 2026-08-01 | 1.166 | 1.205 | 1.161 | 1.186 | +1.69 % | 117.8 K $ |
| 2026-07-31 | 1.171 | 1.202 | 1.151 | 1.166 | −0.44 % | 272.2 K $ |
| 2026-07-30 | 1.075 | 1.207 | 1.068 | 1.171 | +8.96 % | 669.9 K $ |
| 2026-07-29 | 1.112 | 1.118 | 1.057 | 1.075 | −3.31 % | 246.1 K $ |
| 2026-07-28 | 1.151 | 1.287 | 1.110 | 1.112 | −3.43 % | 936.3 K $ |
| 2026-07-27 | 1.167 | 1.184 | 1.131 | 1.151 | −1.36 % | 254.4 K $ |
| 2026-07-26 | 1.137 | 1.182 | 1.117 | 1.167 | +2.65 % | 371.9 K $ |
| 2026-07-25 | 1.168 | 1.184 | 1.114 | 1.137 | −2.60 % | 369.8 K $ |
| 2026-07-24 | 1.106 | 1.213 | 1.084 | 1.168 | +5.52 % | 573.0 K $ |
| 2026-07-23 | 1.036 | 1.115 | 1.032 | 1.106 | +6.84 % | 256.5 K $ |
| 2026-07-22 | 1.017 | 1.053 | 0.9956 | 1.036 | +1.88 % | 148.4 K $ |
| 2026-07-21 | 1.016 | 1.035 | 1.002 | 1.017 | +0.04 % | 130.4 K $ |
| 2026-07-20 | 1.007 | 1.021 | 0.9824 | 1.016 | +0.87 % | 156.2 K $ |