Riwayat harga Fluid
$2,17
+22,99% 24j
Harga historis Fluid (FLUID) sejak 10 Des 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $2,17.
Tertinggi sepanjang masa
$4,28
25 Jan 2026
Terendah sepanjang masa
$0,8092
30 Jun 2026
Imbal hasil sejak data pertama
-35,86%
10 Des 2025
Bulan terbaik
+46,92%
Oktober 2026
Bulan terburuk
-39,89%
Juni 2026
Memuat…
Riwayat harga Fluid per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $2,63 | $4,28 | $0,8092 | $2,16 | -18,39% |
| 2025 | $3,39 | $3,55 | $2,38 | $2,65 | -21,90% |
Riwayat harga Fluid per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $1,47 | $2,26 | $1,43 | $2,16 | +46,92% |
| September 2026 | $1,31 | $1,56 | $1,05 | $1,47 | +12,31% |
| Agustus 2026 | $1,16 | $1,64 | $1,10 | $1,31 | +12,32% |
| Juli 2026 | $0,824 | $1,28 | $0,8229 | $1,17 | +41,29% |
| Juni 2026 | $1,38 | $1,47 | $0,8092 | $0,8247 | -39,89% |
| Mei 2026 | $1,56 | $1,88 | $1,34 | $1,37 | -12,05% |
| April 2026 | $1,65 | $2,04 | $1,45 | $1,56 | -6,42% |
| Maret 2026 | $2,22 | $2,62 | $1,61 | $1,67 | -24,88% |
| Februari 2026 | $2,65 | $2,73 | $1,88 | $2,22 | -16,17% |
| Januari 2026 | $2,63 | $4,28 | $2,40 | $2,65 | +0,04% |
| Desember 2025 | $3,39 | $3,55 | $2,38 | $2,65 | -21,90% |
Harga harian Fluid — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $1,77 | $2,26 | $1,75 | $2,16 | +21,46% |
| 4 Okt 2026 | $1,71 | $1,81 | $1,70 | $1,78 | +3,87% |
| 3 Okt 2026 | $1,60 | $1,71 | $1,58 | $1,71 | +6,85% |
| 2 Okt 2026 | $1,50 | $1,64 | $1,48 | $1,60 | +6,36% |
| 1 Okt 2026 | $1,47 | $1,51 | $1,43 | $1,51 | +2,47% |
| 30 Sep 2026 | $1,46 | $1,52 | $1,44 | $1,47 | +0,74% |
| 29 Sep 2026 | $1,41 | $1,56 | $1,38 | $1,46 | +3,48% |
| 28 Sep 2026 | $1,51 | $1,52 | $1,38 | $1,41 | -6,56% |
| 27 Sep 2026 | $1,44 | $1,52 | $1,43 | $1,51 | +5,01% |
| 26 Sep 2026 | $1,45 | $1,47 | $1,42 | $1,44 | -1,35% |
| 25 Sep 2026 | $1,40 | $1,46 | $1,39 | $1,46 | +3,95% |
| 24 Sep 2026 | $1,36 | $1,42 | $1,31 | $1,40 | +3,49% |
| 23 Sep 2026 | $1,43 | $1,45 | $1,33 | $1,35 | -5,05% |
| 22 Sep 2026 | $1,40 | $1,44 | $1,39 | $1,43 | +2,11% |
| 21 Sep 2026 | $1,31 | $1,43 | $1,29 | $1,40 | +7,09% |
| 20 Sep 2026 | $1,32 | $1,33 | $1,26 | $1,30 | -1,72% |
| 19 Sep 2026 | $1,29 | $1,36 | $1,27 | $1,33 | +2,42% |
| 18 Sep 2026 | $1,11 | $1,31 | $1,10 | $1,30 | +16,90% |
| 17 Sep 2026 | $1,09 | $1,11 | $1,09 | $1,11 | +1,21% |
| 16 Sep 2026 | $1,11 | $1,11 | $1,05 | $1,09 | -1,55% |
| 15 Sep 2026 | $1,19 | $1,22 | $1,10 | $1,11 | -6,04% |
| 14 Sep 2026 | $1,17 | $1,22 | $1,16 | $1,18 | +1,33% |
| 13 Sep 2026 | $1,17 | $1,22 | $1,16 | $1,17 | -0,47% |
| 12 Sep 2026 | $1,16 | $1,19 | $1,16 | $1,17 | +1,54% |
| 11 Sep 2026 | $1,11 | $1,20 | $1,11 | $1,16 | +4,25% |
| 10 Sep 2026 | $1,18 | $1,20 | $1,11 | $1,11 | -6,19% |
| 9 Sep 2026 | $1,27 | $1,28 | $1,16 | $1,18 | -5,94% |
| 8 Sep 2026 | $1,29 | $1,31 | $1,25 | $1,26 | -2,86% |
| 7 Sep 2026 | $1,29 | $1,30 | $1,25 | $1,29 | +0,33% |
| 6 Sep 2026 | $1,26 | $1,29 | $1,25 | $1,29 | +2,81% |
Fluid mencapai rekor tertinggi $4,28 pada 25 Jan 2026, sedangkan harga terendah dalam data kami adalah $0,8092. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.