Fluid FLUID
$1,44-0,07 (-%4,74)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,45 | -%1,62 | $1,47 | $1,49 | $1,45 | 1,15M |
| 2026-09-30 | $1,47 | +%0,74 | $1,46 | $1,51 | $1,45 | 1,47M |
| 2026-09-29 | $1,46 | +%3,45 | $1,41 | $1,55 | $1,38 | 2,49M |
| 2026-09-28 | $1,41 | -%6,66 | $1,51 | $1,52 | $1,38 | 1,68M |
| 2026-09-27 | $1,51 | +%4,85 | $1,44 | $1,51 | $1,43 | 1,32M |
| 2026-09-26 | $1,44 | -%0,98 | $1,45 | $1,47 | $1,42 | 1,07M |
| 2026-09-25 | $1,45 | +%3,77 | $1,40 | $1,46 | $1,40 | 1,21M |
| 2026-09-24 | $1,40 | +%3,41 | $1,36 | $1,41 | $1,32 | 1,09M |
| 2026-09-23 | $1,36 | -%5,06 | $1,43 | $1,45 | $1,33 | 1,33M |
| 2026-09-22 | $1,43 | +%2,17 | $1,40 | $1,44 | $1,39 | 1,57M |
| 2026-09-21 | $1,40 | +%7,68 | $1,30 | $1,42 | $1,29 | 1,55M |
| 2026-09-20 | $1,30 | -%2,24 | $1,33 | $1,33 | $1,26 | 1,06M |
| 2026-09-19 | $1,33 | +%2,67 | $1,29 | $1,36 | $1,27 | 1,82M |
| 2026-09-18 | $1,29 | +%16,98 | $1,11 | $1,30 | $1,10 | 2,94M |
| 2026-09-17 | $1,11 | +%1,18 | $1,09 | $1,11 | $1,09 | 599,98K |
| 2026-09-16 | $1,09 | -%1,75 | $1,11 | $1,11 | $1,05 | 1,10M |
| 2026-09-15 | $1,11 | -%6,06 | $1,18 | $1,22 | $1,10 | 1,36M |
| 2026-09-14 | $1,18 | +%1,49 | $1,17 | $1,21 | $1,16 | 1,32M |
| 2026-09-13 | $1,17 | -%0,48 | $1,17 | $1,22 | $1,16 | 1,23M |
| 2026-09-12 | $1,17 | +%1,44 | $1,15 | $1,18 | $1,15 | 763,56K |
| 2026-09-11 | $1,15 | +%4,15 | $1,11 | $1,20 | $1,11 | 1,47M |
| 2026-09-10 | $1,11 | -%6,10 | $1,18 | $1,20 | $1,11 | 1,10M |
| 2026-09-09 | $1,18 | -%6,34 | $1,26 | $1,27 | $1,16 | 1,29M |
| 2026-09-08 | $1,26 | -%2,45 | $1,29 | $1,31 | $1,26 | 693,20K |
| 2026-09-07 | $1,29 | +%0,19 | $1,29 | $1,29 | $1,25 | 975,98K |
| 2026-09-06 | $1,29 | +%2,90 | $1,25 | $1,29 | $1,25 | 1,18M |
| 2026-09-05 | $1,25 | +%1,68 | $1,23 | $1,26 | $1,22 | 1,44M |
| 2026-09-04 | $1,23 | -%1,83 | $1,26 | $1,27 | $1,21 | 1,38M |
| 2026-09-03 | $1,26 | -%0,04 | $1,26 | $1,29 | $1,25 | 1,41M |
| 2026-09-02 | $1,26 | -%1,96 | $1,28 | $1,30 | $1,23 | 1,47M |
| 2026-09-01 | $1,28 | -%2,06 | $1,31 | $1,34 | $1,27 | 1,45M |
| 2026-08-31 | $1,31 | +%2,20 | $1,28 | $1,35 | $1,28 | 1,65M |
| 2026-08-30 | $1,28 | -%2,62 | $1,31 | $1,35 | $1,27 | 1,54M |
| 2026-08-29 | $1,31 | +%0,44 | $1,31 | $1,32 | $1,29 | 1,18M |
| 2026-08-28 | $1,31 | -%5,53 | $1,39 | $1,39 | $1,29 | 1,83M |
| 2026-08-27 | $1,39 | -%2,70 | $1,42 | $1,44 | $1,35 | 2,87M |
| 2026-08-26 | $1,42 | +%10,01 | $1,29 | $1,62 | $1,29 | 24,69M |
| 2026-08-25 | $1,29 | -%3,28 | $1,34 | $1,39 | $1,29 | 1,81M |
| 2026-08-24 | $1,34 | -%2,00 | $1,37 | $1,37 | $1,32 | 1,81M |
| 2026-08-23 | $1,37 | +%3,56 | $1,32 | $1,38 | $1,27 | 1,56M |
| 2026-08-22 | $1,32 | -%6,45 | $1,41 | $1,45 | $1,31 | 2,01M |
| 2026-08-21 | $1,41 | +%8,59 | $1,30 | $1,43 | $1,29 | 2,18M |
| 2026-08-20 | $1,30 | +%8,02 | $1,20 | $1,30 | $1,18 | 1,59M |
| 2026-08-19 | $1,20 | +%5,84 | $1,14 | $1,24 | $1,12 | 1,70M |
| 2026-08-18 | $1,14 | -%1,63 | $1,15 | $1,17 | $1,13 | 1,21M |
| 2026-08-17 | $1,15 | -%3,02 | $1,19 | $1,21 | $1,15 | 1,23M |
| 2026-08-16 | $1,19 | +%1,32 | $1,17 | $1,20 | $1,17 | 1,07M |
| 2026-08-15 | $1,17 | +%4,56 | $1,12 | $1,19 | $1,12 | 1,04M |
| 2026-08-14 | $1,12 | -%1,88 | $1,15 | $1,16 | $1,10 | 977,50K |
| 2026-08-13 | $1,15 | -%0,28 | $1,15 | $1,16 | $1,11 | 1,28M |
| 2026-08-12 | $1,15 | -%1,39 | $1,16 | $1,17 | $1,13 | 982,29K |
| 2026-08-11 | $1,16 | -%2,79 | $1,20 | $1,23 | $1,16 | 1,25M |
| 2026-08-10 | $1,20 | -%1,11 | $1,21 | $1,22 | $1,20 | 1,07M |
| 2026-08-09 | $1,21 | -%1,13 | $1,23 | $1,23 | $1,21 | 1,02M |
| 2026-08-08 | $1,23 | +%0,38 | $1,22 | $1,24 | $1,21 | 997,16K |
| 2026-08-07 | $1,22 | +%2,47 | $1,19 | $1,23 | $1,17 | 1,29M |
| 2026-08-06 | $1,19 | -%0,19 | $1,19 | $1,21 | $1,18 | 1,29M |
| 2026-08-05 | $1,19 | -%3,01 | $1,23 | $1,26 | $1,19 | 1,63M |
| 2026-08-04 | $1,23 | -%3,83 | $1,28 | $1,32 | $1,22 | 2,02M |
| 2026-08-03 | $1,28 | +%7,89 | $1,19 | $1,32 | $1,17 | 4,45M |
| 2026-08-02 | $1,19 | +%0,15 | $1,18 | $1,22 | $1,16 | 1,23M |
| 2026-08-01 | $1,18 | +%1,66 | $1,16 | $1,20 | $1,16 | 1,23M |
| 2026-07-31 | $1,16 | -%0,62 | $1,17 | $1,20 | $1,15 | 1,91M |
| 2026-07-30 | $1,17 | +%9,25 | $1,07 | $1,19 | $1,07 | 3,56M |
| 2026-07-29 | $1,07 | -%3,43 | $1,11 | $1,11 | $1,06 | 1,51M |
| 2026-07-28 | $1,11 | -%3,18 | $1,15 | $1,27 | $1,11 | 6,22M |
| 2026-07-27 | $1,15 | -%1,55 | $1,17 | $1,18 | $1,13 | 2,46M |
| 2026-07-26 | $1,17 | +%2,53 | $1,14 | $1,18 | $1,12 | 2,67M |
| 2026-07-25 | $1,14 | -%2,51 | $1,17 | $1,18 | $1,12 | 2,79M |
| 2026-07-24 | $1,17 | +%6,21 | $1,10 | $1,18 | $1,09 | 5,24M |
| 2026-07-23 | $1,10 | +%6,09 | $1,03 | $1,10 | $1,03 | 2,78M |
| 2026-07-22 | $1,03 | +%2,18 | $1,01 | $1,05 | $1,00 | 1,95M |
| 2026-07-21 | $1,01 | -%0,21 | $1,01 | $1,03 | $1,00 | 1,68M |
| 2026-07-20 | $1,01 | +%0,96 | $1,01 | $1,02 | $0,98 | 1,77M |
| 2026-07-19 | $1,01 | -%4,43 | $1,05 | $1,05 | $1,00 | 1,86M |
| 2026-07-18 | $1,05 | +%1,09 | $1,04 | $1,07 | $1,04 | 1,90M |
| 2026-07-17 | $1,04 | +%2,19 | $1,02 | $1,06 | $1,01 | 2,04M |
| 2026-07-16 | $1,02 | -%1,21 | $1,03 | $1,04 | $1,01 | 1,95M |
| 2026-07-15 | $1,03 | -%0,07 | $1,03 | $1,05 | $1,02 | 1,79M |
| 2026-07-14 | $1,03 | +%3,13 | $1,00 | $1,04 | $1,00 | 1,97M |
| 2026-07-13 | $1,00 | -%2,09 | $1,02 | $1,05 | $0,99 | 1,99M |
| 2026-07-12 | $1,02 | -%3,56 | $1,06 | $1,06 | $1,02 | 2,42M |
| 2026-07-11 | $1,06 | +%2,36 | $1,03 | $1,10 | $1,03 | 4,54M |
| 2026-07-10 | $1,03 | +%2,16 | $1,01 | $1,04 | $1,00 | 2,07M |
| 2026-07-09 | $1,01 | -%5,47 | $1,07 | $1,07 | $1,01 | 3,02M |
| 2026-07-08 | $1,07 | +%3,48 | $1,04 | $1,12 | $1,01 | 8,40M |
| 2026-07-07 | $1,04 | +%3,22 | $1,00 | $1,05 | $0,98 | 3,66M |
| 2026-07-06 | $1,00 | +%1,88 | $0,98 | $1,06 | $0,98 | 5,66M |
| 2026-07-05 | $0,98 | +%3,78 | $0,95 | $1,03 | $0,92 | 5,05M |
| 2026-07-04 | $0,95 | -%1,45 | $0,96 | $0,98 | $0,93 | 2,59M |