FLUID
Rang 253
DeFi application
Fluid
$1.27
-0.29% 24H
-11.20% 7D
Market Cap
Market Cap
$106.05M
0.00% des Marktes
Vollständig verwässert
Vollständig verwässert
$126.71M
+19.48% über Market Cap
Volumen, 24h
Volumen, 24h
$1.60M
1.51% der Market Cap
Umlaufend
Umlaufend
83.70M FLUID
von 100.00M Maximum
Vom Allzeithoch
Vom Allzeithoch
-94.81%
Hoch am 16 Jun 2021
Volatilität, 30d
Volatilität, 30d
78.5%
annualisiert aus täglichen Bewegungen
Die 400 jüngsten Tagesbeobachtungen sind unten aufgeführt. Der Download enthält jede Beobachtung, die wir vorhalten. 542 täglich gespeicherte Beobachtungen
| Datum | Preis | Market Cap | Volumen |
|---|---|---|---|
| 2026-08-31 | $1.33 | — | — |
| 2026-08-30 | $1.28 | — | — |
| 2026-08-29 | $1.28 | — | — |
| 2026-08-28 | $1.31 | — | — |
| 2026-08-27 | $1.31 | — | — |
| 2026-08-26 | $1.39 | — | — |
| 2026-08-25 | $1.42 | — | — |
| 2026-08-24 | $1.29 | — | — |
| 2026-08-23 | $1.37 | — | — |
| 2026-08-22 | $1.32 | — | — |
| 2026-08-21 | $1.41 | — | — |
| 2026-08-20 | $1.30 | — | — |
| 2026-08-19 | $1.20 | — | — |
| 2026-08-18 | $1.14 | — | — |
| 2026-08-17 | $1.14 | — | — |
| 2026-08-16 | $1.19 | — | — |
| 2026-08-15 | $1.17 | — | — |
| 2026-08-14 | $1.12 | — | — |
| 2026-08-13 | $1.15 | — | — |
| 2026-08-12 | $1.15 | — | — |
| 2026-08-11 | $1.16 | — | — |
| 2026-08-10 | $1.16 | — | — |
| 2026-08-09 | $1.21 | — | — |
| 2026-08-08 | $1.23 | — | — |
| 2026-08-07 | $1.22 | — | — |
| 2026-08-06 | $1.19 | — | — |
| 2026-08-05 | $1.19 | — | — |
| 2026-08-04 | $1.23 | — | — |
| 2026-08-03 | $1.23 | — | — |
| 2026-08-02 | $1.19 | — | — |
| 2026-08-01 | $1.18 | — | — |
| 2026-07-31 | $1.16 | — | — |
| 2026-07-30 | $1.17 | — | — |
| 2026-07-29 | $1.07 | — | — |
| 2026-07-28 | $1.11 | — | — |
| 2026-07-27 | $1.11 | — | — |
| 2026-07-26 | $1.17 | — | — |
| 2026-07-25 | $1.14 | — | — |
| 2026-07-24 | $1.17 | — | — |
| 2026-07-23 | $1.10 | — | — |
| 2026-07-22 | $1.03 | — | — |
| 2026-07-21 | $1.01 | — | — |
| 2026-07-20 | $1.01 | — | — |
| 2026-07-19 | $1.01 | — | — |
| 2026-07-18 | $1.05 | — | — |
| 2026-07-17 | $1.04 | — | — |
| 2026-07-16 | $1.02 | — | — |
| 2026-07-15 | $1.03 | — | — |
| 2026-07-14 | $1.03 | — | — |
| 2026-07-13 | $1.03 | — | — |
| 2026-07-12 | $1.02 | — | — |
| 2026-07-11 | $1.06 | — | — |
| 2026-07-10 | $1.03 | — | — |
| 2026-07-09 | $1.01 | — | — |
| 2026-07-08 | $1.07 | — | — |
| 2026-07-07 | $1.04 | — | — |
| 2026-07-06 | $1.04 | — | — |
| 2026-07-05 | $0.9847 | — | — |
| 2026-07-04 | $0.9488 | — | — |
| 2026-07-03 | $0.9628 | — | — |
| 2026-07-02 | $0.9530 | — | — |
| 2026-07-01 | $1.04 | — | — |
| 2026-06-30 | $0.8227 | — | — |
| 2026-06-29 | $0.8227 | — | — |
| 2026-06-28 | $0.8717 | — | — |
| 2026-06-27 | $0.9156 | — | — |
| 2026-06-26 | $0.8828 | — | — |
| 2026-06-25 | $0.8729 | — | — |
| 2026-06-24 | $0.9059 | — | — |
| 2026-06-23 | $0.9130 | — | — |
| 2026-06-22 | $0.9130 | — | — |
| 2026-06-21 | $0.9795 | — | — |
| 2026-06-20 | $1.02 | — | — |
| 2026-06-19 | $1.01 | — | — |
| 2026-06-18 | $1.03 | — | — |
| 2026-06-17 | $1.13 | — | — |
| 2026-06-16 | $1.14 | — | — |
| 2026-06-15 | $1.14 | — | — |
| 2026-06-14 | $1.10 | — | — |
| 2026-06-13 | $1.07 | — | — |
| 2026-06-12 | $1.07 | — | — |
| 2026-06-11 | $1.11 | — | — |
| 2026-06-10 | $1.11 | — | — |
| 2026-06-09 | $1.08 | — | — |
| 2026-05-23 | $1.68 | — | — |
| 2026-05-22 | $1.68 | — | — |
| 2026-05-21 | $1.67 | — | — |
| 2026-05-20 | $1.63 | — | — |
| 2026-05-19 | $1.56 | — | — |
| 2026-05-18 | $1.61 | — | — |
| 2026-05-17 | $1.57 | — | — |
| 2026-05-16 | $1.57 | — | — |
| 2026-05-15 | $1.62 | — | — |
| 2026-05-14 | $1.75 | — | — |
| 2026-05-13 | $1.65 | — | — |
| 2026-05-12 | $1.73 | — | — |
| 2026-05-11 | $1.73 | — | — |
| 2026-05-10 | $1.84 | — | — |
| 2026-05-09 | $1.79 | — | — |
| 2026-05-08 | $1.75 | — | — |
| 2026-05-07 | $1.70 | — | — |
| 2026-05-06 | $1.72 | — | — |
| 2026-05-05 | $1.64 | — | — |
| 2026-05-04 | $1.64 | — | — |
| 2026-05-03 | $1.59 | — | — |
| 2026-05-02 | $1.61 | — | — |
| 2026-05-01 | $1.66 | — | — |
| 2026-04-30 | $1.55 | — | — |
| 2026-04-29 | $1.55 | — | — |
| 2026-04-28 | $1.66 | — | — |
| 2026-04-27 | $1.66 | — | — |
| 2026-04-26 | $1.70 | — | — |
| 2026-04-25 | $1.66 | — | — |
| 2026-04-24 | $1.70 | — | — |
| 2026-04-23 | $1.73 | — | — |
| 2026-04-22 | $1.90 | — | — |
| 2026-04-21 | $1.63 | — | — |
| 2026-04-20 | $1.63 | — | — |
| 2026-04-19 | $1.55 | — | — |
| 2026-04-18 | $1.67 | — | — |
| 2026-04-17 | $1.77 | — | — |
| 2026-04-16 | $1.71 | — | — |
| 2026-04-15 | $1.63 | — | — |
| 2026-04-14 | $1.59 | — | — |
| 2026-04-13 | $1.59 | — | — |
| 2026-04-12 | $1.58 | — | — |
| 2026-04-11 | $1.66 | — | — |
| 2026-04-10 | $1.68 | — | — |
| 2026-04-09 | $1.61 | — | — |
| 2026-04-08 | $1.62 | — | — |
| 2026-04-07 | $1.69 | — | — |
| 2026-04-06 | $1.69 | — | — |
| 2026-04-05 | $1.50 | — | — |
| 2026-04-04 | $1.51 | — | — |
| 2026-04-03 | $1.51 | — | — |
| 2026-04-02 | $1.50 | — | — |
| 2026-04-01 | $1.57 | — | — |
| 2026-03-31 | $1.67 | — | — |
| 2026-03-30 | $1.67 | — | — |
| 2026-03-29 | $1.65 | — | — |
| 2026-03-28 | $1.65 | — | — |
| 2026-03-27 | $1.64 | — | — |
| 2026-03-26 | $1.66 | — | — |
| 2026-03-25 | $1.81 | — | — |
| 2026-03-24 | $1.91 | — | — |
| 2026-03-23 | $1.91 | — | — |
| 2026-03-22 | $1.90 | — | — |
| 2026-03-21 | $2.27 | — | — |
| 2026-03-20 | $2.27 | — | — |
| 2026-03-19 | $2.27 | — | — |
| 2026-03-18 | $2.25 | — | — |
| 2026-03-17 | $2.45 | — | — |
| 2026-03-16 | $2.45 | — | — |
| 2026-03-15 | $2.42 | — | — |
| 2026-03-14 | $2.30 | — | — |
| 2026-03-13 | $2.26 | — | — |
| 2026-03-12 | $2.23 | — | — |
| 2026-03-11 | $2.21 | — | — |
| 2026-03-10 | $2.18 | — | — |
| 2026-03-09 | $2.18 | — | — |
| 2026-03-08 | $2.12 | — | — |
| 2026-03-07 | $2.13 | — | — |
| 2026-03-06 | $2.19 | — | — |
| 2026-03-05 | $2.32 | — | — |
| 2026-03-04 | $2.29 | — | — |
| 2026-03-03 | $2.16 | — | — |
| 2026-03-02 | $2.16 | — | — |
| 2026-03-01 | $2.12 | — | — |
| 2026-02-28 | $2.22 | — | — |
| 2026-02-27 | $2.18 | — | — |
| 2026-02-26 | $2.10 | — | — |
| 2026-02-25 | $2.14 | — | — |
| 2026-02-24 | $1.97 | — | — |
| 2026-02-23 | $1.97 | — | — |
| 2026-02-22 | $2.10 | — | — |
| 2026-02-21 | $2.11 | — | — |
| 2026-02-20 | $2.11 | — | — |
| 2026-02-19 | $2.12 | — | — |
| 2026-02-18 | $2.17 | — | — |
| 2026-02-17 | $2.28 | — | — |
| 2026-02-16 | $2.28 | — | — |
| 2026-02-15 | $2.30 | — | — |
| 2026-02-14 | $2.42 | — | — |
| 2026-02-13 | $2.36 | — | — |
| 2026-02-12 | $2.19 | — | — |
| 2026-02-11 | $2.18 | — | — |
| 2026-02-10 | $2.24 | — | — |
| 2026-02-09 | $2.24 | — | — |
| 2026-02-08 | $2.31 | — | — |
| 2026-02-07 | $2.38 | — | — |
| 2026-02-06 | $2.37 | — | — |
| 2026-02-05 | $2.11 | — | — |
| 2026-02-04 | $2.48 | — | — |
| 2026-02-03 | $2.57 | — | — |
| 2026-02-02 | $2.57 | — | — |
| 2026-02-01 | $2.54 | — | — |
| 2026-01-31 | $2.65 | — | — |
| 2026-01-30 | $2.79 | — | — |
| 2026-01-29 | $2.69 | — | — |
| 2026-01-28 | $3.07 | — | — |
| 2026-01-27 | $2.88 | — | — |
| 2026-01-26 | $2.88 | — | — |
| 2026-01-25 | $2.99 | — | — |
| 2026-01-24 | $2.60 | — | — |
| 2026-01-23 | $2.49 | — | — |
| 2026-01-22 | $2.47 | — | — |
| 2026-01-21 | $2.61 | — | — |
| 2026-01-20 | $2.61 | — | — |
| 2026-01-19 | $2.61 | — | — |
| 2026-01-18 | $3.28 | — | — |
| 2026-01-17 | $3.35 | — | — |
| 2026-01-16 | $3.29 | — | — |
| 2026-01-15 | $3.27 | — | — |
| 2026-01-14 | $3.25 | — | — |
| 2026-01-13 | $3.18 | — | — |
| 2026-01-12 | $3.18 | — | — |
| 2026-01-11 | $3.04 | — | — |
| 2026-01-10 | $3.01 | — | — |
| 2026-01-09 | $3.05 | — | — |
| 2026-01-08 | $3.10 | — | — |
| 2026-01-07 | $3.01 | — | — |
| 2026-01-06 | $3.11 | — | — |
| 2026-01-05 | $3.11 | — | — |
| 2026-01-04 | $3.03 | — | — |
| 2026-01-03 | $3.10 | — | — |
| 2026-01-02 | $2.83 | — | — |
| 2026-01-01 | $2.70 | — | — |
| 2025-12-31 | $2.62 | — | — |
| 2025-12-30 | $2.48 | — | — |
| 2025-12-29 | $2.48 | — | — |
| 2025-12-28 | $2.58 | — | — |
| 2025-12-27 | $2.60 | — | — |
| 2025-12-26 | $2.54 | — | — |
| 2025-12-25 | $2.52 | — | — |
| 2025-12-24 | $2.53 | — | — |
| 2025-12-23 | $2.48 | — | — |
| 2025-12-22 | $2.48 | — | — |
| 2025-12-21 | $2.59 | — | — |
| 2025-12-20 | $2.68 | — | — |
| 2025-12-19 | $2.68 | — | — |
| 2025-12-18 | $2.57 | — | — |
| 2025-12-17 | $2.67 | — | — |
| 2025-12-16 | $2.87 | — | — |
| 2025-12-15 | $2.87 | — | — |
| 2025-12-14 | $3.03 | — | — |
| 2025-12-13 | $3.15 | — | — |
| 2025-12-12 | $3.13 | — | — |
| 2025-12-11 | $3.25 | — | — |
| 2025-12-10 | $3.39 | — | — |
| 2025-12-09 | $3.39 | — | — |
| 2025-12-08 | $3.39 | — | — |
| 2025-12-07 | $3.16 | — | — |
| 2025-12-06 | $3.17 | — | — |
| 2025-12-05 | $3.16 | — | — |
| 2025-12-04 | $3.37 | — | — |
| 2025-12-03 | $3.60 | — | — |
| 2025-12-02 | $3.00 | — | — |
| 2025-12-01 | $3.00 | — | — |
| 2025-11-30 | $3.04 | — | — |
| 2025-11-29 | $3.06 | — | — |
| 2025-11-28 | $3.13 | — | — |
| 2025-11-27 | $3.23 | — | — |
| 2025-11-26 | $3.43 | — | — |
| 2025-11-25 | $3.36 | — | — |
| 2025-11-24 | $3.36 | — | — |
| 2025-11-23 | $3.26 | — | — |
| 2025-11-22 | $3.60 | — | — |
| 2025-11-21 | $2.92 | — | — |
| 2025-11-20 | $3.05 | — | — |
| 2025-11-19 | $3.23 | — | — |
| 2025-11-18 | $3.30 | — | — |
| 2025-11-17 | $3.30 | — | — |
| 2025-11-16 | $3.46 | — | — |
| 2025-11-15 | $3.64 | — | — |
| 2025-11-14 | $3.57 | — | — |
| 2025-11-13 | $3.76 | — | — |
| 2025-11-12 | $3.87 | — | — |
| 2025-11-11 | $3.90 | — | — |
| 2025-11-10 | $3.90 | — | — |
| 2025-11-09 | $3.95 | — | — |
| 2025-11-08 | $3.84 | — | — |
| 2025-11-07 | $3.88 | — | — |
| 2025-11-06 | $3.61 | — | — |
| 2025-11-05 | $3.71 | — | — |
| 2025-11-04 | $3.52 | — | — |
| 2025-11-03 | $3.52 | — | — |
| 2025-11-02 | $4.24 | — | — |
| 2025-11-01 | $4.31 | — | — |
| 2025-10-31 | $4.37 | — | — |
| 2025-10-30 | $4.31 | — | — |
| 2025-10-29 | $4.62 | — | — |
| 2025-10-28 | $4.57 | — | — |
| 2025-10-27 | $4.57 | — | — |
| 2025-10-26 | $4.73 | — | — |
| 2025-10-25 | $4.58 | — | — |
| 2025-10-24 | $4.55 | — | — |
| 2025-10-23 | $4.52 | — | — |
| 2025-10-22 | $4.41 | — | — |
| 2025-10-21 | $4.51 | — | — |
| 2025-10-20 | $4.51 | — | — |
| 2025-10-19 | $4.71 | — | — |
| 2025-10-18 | $4.75 | — | — |
| 2025-10-17 | $4.69 | — | — |
| 2025-10-16 | $4.90 | — | — |
| 2025-10-15 | $5.08 | — | — |
| 2025-10-14 | $5.32 | — | — |
| 2025-10-13 | $5.32 | — | — |
| 2025-10-12 | $5.53 | — | — |
| 2025-10-11 | $5.11 | — | — |
| 2025-10-10 | $5.03 | — | — |
| 2025-10-09 | $6.18 | — | — |
| 2025-10-08 | $6.69 | — | — |
| 2025-10-07 | $6.61 | — | — |
| 2025-10-06 | $6.61 | — | — |
| 2025-10-05 | $6.47 | — | — |
| 2025-10-04 | $6.47 | — | — |
| 2025-10-03 | $6.45 | — | — |
| 2025-10-02 | $6.13 | — | — |
| 2025-10-01 | $6.37 | — | — |
| 2025-09-30 | $5.42 | — | — |
| 2025-09-29 | $5.42 | — | — |
| 2025-09-28 | $5.98 | — | — |
| 2025-09-27 | $5.94 | — | — |
| 2025-09-26 | $6.47 | — | — |
| 2025-09-25 | $5.60 | — | — |
| 2025-09-24 | $6.99 | — | — |
| 2025-09-23 | $5.21 | — | — |
| 2025-09-22 | $5.21 | — | — |
| 2025-09-21 | $5.35 | — | — |
| 2025-09-20 | $5.23 | — | — |
| 2025-09-19 | $5.19 | — | — |
| 2025-09-18 | $5.46 | — | — |
| 2025-09-17 | $5.43 | — | — |
| 2025-09-16 | $5.30 | — | — |
| 2025-09-15 | $5.30 | — | — |
| 2025-09-14 | $6.03 | — | — |
| 2025-09-13 | $6.31 | — | — |
| 2025-09-12 | $6.50 | — | — |
| 2025-09-11 | $6.18 | — | — |
| 2025-09-10 | $6.01 | — | — |
| 2025-09-09 | $5.78 | — | — |
| 2025-09-08 | $5.78 | — | — |
| 2025-09-07 | $5.83 | — | — |
| 2025-09-06 | $6.05 | — | — |
| 2025-09-05 | $6.40 | — | — |
| 2025-09-04 | $6.38 | — | — |
| 2025-09-03 | $6.48 | — | — |
| 2025-09-02 | $6.39 | — | — |
| 2025-09-01 | $6.39 | — | — |
| 2025-08-31 | $6.16 | — | — |
| 2025-08-30 | $6.26 | — | — |
| 2025-08-29 | $6.20 | — | — |
| 2025-08-28 | $6.35 | — | — |
| 2025-08-27 | $6.30 | — | — |
| 2025-08-26 | $6.31 | — | — |
| 2025-08-25 | $6.31 | — | — |
| 2025-08-24 | $7.22 | — | — |
| 2025-08-23 | $7.48 | — | — |
| 2025-08-22 | $7.66 | — | — |
| 2025-08-21 | $6.70 | — | — |
| 2025-08-20 | $6.90 | — | — |
| 2025-08-19 | $6.35 | — | — |
| 2025-08-18 | $6.35 | — | — |
| 2025-08-17 | $6.98 | — | — |
| 2025-08-16 | $6.90 | — | — |
| 2025-08-15 | $6.95 | — | — |
| 2025-08-14 | $7.44 | — | — |
| 2025-08-13 | $7.83 | — | — |
| 2025-08-12 | $7.52 | — | — |
| 2025-08-11 | $7.52 | — | — |
| 2025-08-10 | $7.02 | — | — |
| 2025-08-09 | $7.13 | — | — |
| 2025-08-08 | $6.62 | — | — |
| 2025-08-07 | $6.67 | — | — |
| 2025-08-06 | $5.93 | — | — |
| 2025-08-05 | $5.93 | — | — |
| 2025-08-04 | $5.51 | — | — |
| 2025-08-03 | $4.93 | — | — |
| 2025-08-02 | $4.60 | — | — |
| 2025-08-01 | $4.81 | — | — |
| 2025-07-31 | $5.20 | — | — |
| 2025-07-30 | $5.21 | — | — |
| 2025-07-29 | $5.21 | — | — |
| 2025-07-28 | $5.49 | — | — |
| 2025-07-27 | $5.96 | — | — |
| 2025-07-26 | $5.77 | — | — |
| 2025-07-25 | $5.71 | — | — |
| 2025-07-24 | $5.74 | — | — |
| 2025-07-23 | $5.66 | — | — |
| 2025-07-22 | $5.66 | — | — |
| 2025-07-21 | $5.85 | — | — |
| 2025-07-20 | $5.99 | — | — |
| 2025-07-19 | $5.85 | — | — |
| 2025-07-18 | $5.85 | — | — |
| 2025-07-17 | $5.97 | — | — |
| 2025-07-16 | $5.70 | — | — |
| 2025-07-15 | $5.15 | — | — |
| 2025-07-14 | $5.15 | — | — |
| 2025-07-13 | $4.79 | — | — |
| 2025-07-12 | $4.74 | — | — |