Fluidの価格履歴
$2.06
-6.60% 24時間
2025/12/11以降のFluid（FLUID）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$2.06です。
史上最高値
$4.28
2026/01/25
史上最安値
$0.8092
2026/06/30
初回記録からのリターン
-36.62%
2025/12/11
最も良かった月
+41.29%
2026年7月
最も悪かった月
-39.89%
2026年6月
読み込み中…
Fluidの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $2.63 | $4.28 | $0.8092 | $2.03 | -23.12% |
| 2025 | $3.38 | $3.39 | $2.38 | $2.65 | -21.81% |
Fluidの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.47 | $2.26 | $1.43 | $2.03 | +38.40% |
| 2026年9月 | $1.31 | $1.56 | $1.05 | $1.47 | +12.31% |
| 2026年8月 | $1.16 | $1.64 | $1.10 | $1.31 | +12.32% |
| 2026年7月 | $0.824 | $1.28 | $0.8229 | $1.17 | +41.29% |
| 2026年6月 | $1.38 | $1.47 | $0.8092 | $0.8247 | -39.89% |
| 2026年5月 | $1.56 | $1.88 | $1.34 | $1.37 | -12.05% |
| 2026年4月 | $1.65 | $2.04 | $1.45 | $1.56 | -6.42% |
| 2026年3月 | $2.22 | $2.62 | $1.61 | $1.67 | -24.88% |
| 2026年2月 | $2.65 | $2.73 | $1.88 | $2.22 | -16.17% |
| 2026年1月 | $2.63 | $4.28 | $2.40 | $2.65 | +0.04% |
| 2025年12月 | $3.38 | $3.39 | $2.38 | $2.65 | -21.81% |
Fluidの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $2.09 | $2.26 | $1.94 | $2.03 | -2.59% |
| 2026/10/05 | $1.77 | $2.26 | $1.75 | $2.09 | +17.46% |
| 2026/10/04 | $1.71 | $1.81 | $1.70 | $1.78 | +3.87% |
| 2026/10/03 | $1.60 | $1.71 | $1.58 | $1.71 | +6.85% |
| 2026/10/02 | $1.50 | $1.64 | $1.48 | $1.60 | +6.36% |
| 2026/10/01 | $1.47 | $1.51 | $1.43 | $1.51 | +2.47% |
| 2026/09/30 | $1.46 | $1.52 | $1.44 | $1.47 | +0.74% |
| 2026/09/29 | $1.41 | $1.56 | $1.38 | $1.46 | +3.48% |
| 2026/09/28 | $1.51 | $1.52 | $1.38 | $1.41 | -6.56% |
| 2026/09/27 | $1.44 | $1.52 | $1.43 | $1.51 | +5.01% |
| 2026/09/26 | $1.45 | $1.47 | $1.42 | $1.44 | -1.35% |
| 2026/09/25 | $1.40 | $1.46 | $1.39 | $1.46 | +3.95% |
| 2026/09/24 | $1.36 | $1.42 | $1.31 | $1.40 | +3.49% |
| 2026/09/23 | $1.43 | $1.45 | $1.33 | $1.35 | -5.05% |
| 2026/09/22 | $1.40 | $1.44 | $1.39 | $1.43 | +2.11% |
| 2026/09/21 | $1.31 | $1.43 | $1.29 | $1.40 | +7.09% |
| 2026/09/20 | $1.32 | $1.33 | $1.26 | $1.30 | -1.72% |
| 2026/09/19 | $1.29 | $1.36 | $1.27 | $1.33 | +2.42% |
| 2026/09/18 | $1.11 | $1.31 | $1.10 | $1.30 | +16.90% |
| 2026/09/17 | $1.09 | $1.11 | $1.09 | $1.11 | +1.21% |
| 2026/09/16 | $1.11 | $1.11 | $1.05 | $1.09 | -1.55% |
| 2026/09/15 | $1.19 | $1.22 | $1.10 | $1.11 | -6.04% |
| 2026/09/14 | $1.17 | $1.22 | $1.16 | $1.18 | +1.33% |
| 2026/09/13 | $1.17 | $1.22 | $1.16 | $1.17 | -0.47% |
| 2026/09/12 | $1.16 | $1.19 | $1.16 | $1.17 | +1.54% |
| 2026/09/11 | $1.11 | $1.20 | $1.11 | $1.16 | +4.25% |
| 2026/09/10 | $1.18 | $1.20 | $1.11 | $1.11 | -6.19% |
| 2026/09/09 | $1.27 | $1.28 | $1.16 | $1.18 | -5.94% |
| 2026/09/08 | $1.29 | $1.31 | $1.25 | $1.26 | -2.86% |
| 2026/09/07 | $1.29 | $1.30 | $1.25 | $1.29 | +0.33% |
Fluidは2026/01/25に史上最高値$4.28を記録し、当データセットの最安値は$0.8092です。すべての値は主要取引所の日次終値に基づく米ドル建てです。