Historial de precios de Fluid (FLUID)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de FLUID. Se muestran los últimos 365 días.

Rentabilidad mensual FLUID

Año	Ene	feb	mar	Abr	may	jun	jul	Ago	sep	oct	nov	Dic	Año completo
2026	+0,0%	-16%	-25%	-6,9%	-12%	-40%	+42%	+12%	+12%	+22%	—	—	-32%
2025	+24%	-3,8%	-31%	-6,5%	-1,7%	-1,7%	+32%	+19%	-12%	-19%	-31%	-12%	-50%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

Fecha	Abrir	Máximo	Mínimo	Cerrar	Volumen	Capitalización	Cambio
31/10/2026	$1,87	$1,96	$1,70	$1,79	$395,05K	$149,92M	-4.41%
30/10/2026	$1,82	$1,92	$1,75	$1,87	$674,49K	$156,84M	+3.05%
29/10/2026	$2,19	$2,20	$1,80	$1,82	$619,70K	$152,20M	-17.05%
28/10/2026	$2,21	$2,25	$2,16	$2,19	$67,26K	$183,48M	-0.90%
27/10/2026	$2,21	$2,24	$2,16	$2,21	$110,59K	$185,15M	+0.14%
26/10/2026	$2,16	$2,21	$2,08	$2,21	$201,88K	$184,90M	+2.09%
25/10/2026	$2,21	$2,27	$2,11	$2,16	$102,65K	$181,12M	-2.23%
24/10/2026	$2,31	$2,31	$2,11	$2,22	$285,84K	$185,49M	-3.87%
23/10/2026	$2,28	$2,39	$2,23	$2,31	$201,33K	$192,96M	+1.05%
22/10/2026	$2,45	$2,46	$2,26	$2,28	$207,75K	$190,96M	-6.72%
21/10/2026	$2,41	$2,49	$2,38	$2,45	$110,62K	$204,71M	+1.52%
20/10/2026	$2,32	$2,46	$2,28	$2,41	$185,71K	$201,64M	+3.98%
19/10/2026	$2,22	$2,40	$2,21	$2,32	$282,52K	$193,93M	+4.16%
18/10/2026	$2,33	$2,34	$2,14	$2,22	$178,34K	$186,18M	-4.66%
17/10/2026	$2,32	$2,41	$2,27	$2,33	$240,97K	$195,29M	+0.45%
16/10/2026	$2,31	$2,34	$2,22	$2,32	$719,90K	$194,42M	+0.49%
15/10/2026	$2,46	$2,48	$2,23	$2,31	$485,06K	$193,47M	-6.06%
14/10/2026	$2,32	$2,50	$2,27	$2,46	$903,23K	$205,95M	+5.89%
13/10/2026	$2,19	$2,33	$2,12	$2,32	$399,97K	$194,50M	+6.19%
12/10/2026	$2,22	$2,23	$2,15	$2,19	$426,72K	$183,16M	-1.53%
11/10/2026	$2,11	$2,24	$2,00	$2,22	$689,69K	$186,00M	+5.50%
10/10/2026	$2,08	$2,12	$2,04	$2,11	$333,33K	$176,30M	+1.41%
09/10/2026	$1,94	$2,11	$1,94	$2,08	$592,55K	$173,85M	+6.85%
08/10/2026	$2,09	$2,11	$1,81	$1,94	$735,85K	$162,71M	-6.90%
07/10/2026	$1,93	$2,10	$1,83	$2,09	$866,79K	$174,77M	+8.16%
06/10/2026	$2,09	$2,27	$1,89	$1,93	$2,17M	$161,59M	-7.58%
05/10/2026	$1,78	$2,26	$1,75	$2,09	$3,03M	$174,83M	+17.68%
04/10/2026	$1,71	$1,81	$1,70	$1,78	$388,65K	$148,56M	+3.75%
03/10/2026	$1,60	$1,71	$1,58	$1,71	$291,23K	$143,19M	+6.75%
02/10/2026	$1,50	$1,64	$1,48	$1,60	$443,16K	$134,13M	+6.68%
01/10/2026	$1,47	$1,51	$1,43	$1,50	$158,05K	—	+2.31%
30/09/2026	$1,46	$1,52	$1,45	$1,47	$184,97K	—	+0.80%
29/09/2026	$1,41	$1,56	$1,37	$1,46	$320,78K	—	+3.30%
28/09/2026	$1,51	$1,52	$1,38	$1,41	$135,59K	—	-6.62%
27/09/2026	$1,44	$1,52	$1,43	$1,51	$127,10K	—	+4.79%
26/09/2026	$1,46	$1,47	$1,42	$1,44	$88,81K	—	-1.02%
25/09/2026	$1,40	$1,46	$1,40	$1,46	$155,42K	—	+3.87%
24/09/2026	$1,36	$1,42	$1,31	$1,40	$61,24K	—	+3.39%
23/09/2026	$1,43	$1,45	$1,33	$1,36	$156,10K	—	-5.23%
22/09/2026	$1,40	$1,44	$1,39	$1,43	$147,40K	—	+2.37%
21/09/2026	$1,30	$1,42	$1,29	$1,40	$242,42K	—	+7.15%
20/09/2026	$1,33	$1,33	$1,26	$1,30	$80,96K	—	-1.73%
19/09/2026	$1,29	$1,37	$1,27	$1,33	$312,82K	—	+2.82%
18/09/2026	$1,11	$1,31	$1,11	$1,29	$439,18K	—	+16.52%
17/09/2026	$1,09	$1,11	$1,08	$1,11	$62,18K	—	+1.40%
16/09/2026	$1,11	$1,11	$1,05	$1,09	$231,38K	—	-1.89%
15/09/2026	$1,19	$1,22	$1,09	$1,11	$337,89K	—	-6.06%
14/09/2026	$1,17	$1,22	$1,16	$1,19	$197,59K	—	+1.42%
13/09/2026	$1,17	$1,22	$1,16	$1,17	$192,81K	—	-0.20%
12/09/2026	$1,16	$1,19	$1,15	$1,17	$66,65K	—	+1.30%
11/09/2026	$1,11	$1,20	$1,11	$1,16	$201,56K	—	+4.19%
10/09/2026	$1,18	$1,20	$1,11	$1,11	$211,45K	—	-6.04%
09/09/2026	$1,26	$1,28	$1,15	$1,18	$170,48K	—	-6.39%
08/09/2026	$1,29	$1,31	$1,25	$1,26	$41,90K	—	-2.40%
07/09/2026	$1,29	$1,30	$1,25	$1,29	$85,09K	—	+0.12%
06/09/2026	$1,26	$1,29	$1,25	$1,29	$75,52K	—	+2.83%
05/09/2026	$1,23	$1,26	$1,22	$1,26	$112,77K	—	+1.82%
04/09/2026	$1,26	$1,28	$1,21	$1,23	$128,39K	—	-1.83%
03/09/2026	$1,26	$1,29	$1,24	$1,26	$142,92K	—	+0.02%
02/09/2026	$1,28	$1,30	$1,22	$1,26	$150,49K	—	-1.87%
01/09/2026	$1,31	$1,34	$1,26	$1,28	$127,71K	—	-2.17%
31/08/2026	$1,28	$1,35	$1,27	$1,31	$138,30K	—	+2.39%
30/08/2026	$1,31	$1,36	$1,26	$1,28	$195,40K	—	-2.78%
29/08/2026	$1,31	$1,32	$1,29	$1,31	$84,70K	—	+0.26%
28/08/2026	$1,39	$1,40	$1,28	$1,31	$162,31K	—	-5.79%
27/08/2026	$1,42	$1,44	$1,35	$1,39	$243,87K	—	-2.32%
26/08/2026	$1,29	$1,64	$1,29	$1,42	$1,71M	—	+10.11%
25/08/2026	$1,34	$1,40	$1,29	$1,29	$141,55K	—	-3.50%
24/08/2026	$1,37	$1,38	$1,32	$1,34	$159,68K	—	-1.93%
23/08/2026	$1,32	$1,39	$1,26	$1,37	$133,24K	—	+3.51%
22/08/2026	$1,41	$1,45	$1,30	$1,32	$245,18K	—	-6.34%
21/08/2026	$1,30	$1,43	$1,29	$1,41	$202,15K	—	+8.67%
20/08/2026	$1,20	$1,31	$1,17	$1,30	$292,10K	—	+7.93%
19/08/2026	$1,13	$1,25	$1,12	$1,20	$307,26K	—	+5.90%
18/08/2026	$1,15	$1,17	$1,13	$1,13	$108,53K	—	-1.63%
17/08/2026	$1,20	$1,21	$1,15	$1,15	$83,50K	—	-3.47%
16/08/2026	$1,17	$1,21	$1,17	$1,20	$60,30K	—	+1.71%
15/08/2026	$1,13	$1,19	$1,12	$1,17	$59,47K	—	+4.35%
14/08/2026	$1,15	$1,16	$1,11	$1,13	$52,11K	—	-1.68%
13/08/2026	$1,15	$1,16	$1,11	$1,15	$67,29K	—	-0.33%
12/08/2026	$1,17	$1,17	$1,13	$1,15	$61,47K	—	-1.42%
11/08/2026	$1,20	$1,23	$1,16	$1,17	$91,69K	—	-2.98%
10/08/2026	$1,21	$1,23	$1,19	$1,20	$70,15K	—	-0.68%
09/08/2026	$1,23	$1,24	$1,21	$1,21	$41,77K	$101,22M	-1.37%
08/08/2026	$1,22	$1,24	$1,21	$1,23	$50,69K	—	+0.18%
07/08/2026	$1,19	$1,23	$1,17	$1,22	$93,56K	—	+2.79%
06/08/2026	$1,20	$1,21	$1,17	$1,19	$108,10K	—	-0.48%
05/08/2026	$1,23	$1,27	$1,18	$1,20	$244,86K	—	-2.98%
04/08/2026	$1,28	$1,34	$1,22	$1,23	$275,95K	—	-3.59%
03/08/2026	$1,19	$1,33	$1,17	$1,28	$614,28K	—	+7.84%
02/08/2026	$1,19	$1,22	$1,16	$1,19	$120,92K	—	+0.02%
01/08/2026	$1,17	$1,20	$1,16	$1,19	$139,64K	—	+1.69%
31/07/2026	$1,17	$1,20	$1,15	$1,17	$320,54K	—	-0.44%
30/07/2026	$1,08	$1,21	$1,07	$1,17	$782,47K	—	+8.96%
29/07/2026	$1,11	$1,12	$1,06	$1,08	$267,57K	—	-3.31%
28/07/2026	$1,15	$1,29	$1,11	$1,11	$1,11M	—	-3.43%
27/07/2026	$1,17	$1,18	$1,13	$1,15	$295,28K	—	-1.36%
26/07/2026	$1,14	$1,18	$1,12	$1,17	$426,65K	—	+2.65%
25/07/2026	$1,17	$1,18	$1,11	$1,14	$422,98K	—	-2.60%
24/07/2026	$1,11	$1,21	$1,08	$1,17	$655,48K	—	+5.52%
23/07/2026	$1,04	$1,12	$1,03	$1,11	$276,03K	—	+6.84%
22/07/2026	$1,02	$1,05	$0,9956	$1,04	$152,58K	—	+1.88%
21/07/2026	$1,02	$1,03	$1,00	$1,02	$133,07K	—	+0.04%
20/07/2026	$1,01	$1,02	$0,9824	$1,02	$156,61K	—	+0.87%
19/07/2026	$1,05	$1,06	$1,00	$1,01	$204,63K	—	-4.29%
18/07/2026	$1,04	$1,07	$1,04	$1,05	$212,59K	—	+0.82%
17/07/2026	$1,02	$1,06	$1,01	$1,04	$291,93K	—	+2.67%
16/07/2026	$1,03	$1,06	$1,01	$1,02	$289,79K	—	-1.43%
15/07/2026	$1,03	$1,05	$1,01	$1,03	$219,08K	—	-0.05%
14/07/2026	$1,00	$1,06	$1,00	$1,03	$270,58K	—	+2.71%
13/07/2026	$1,02	$1,05	$0,9848	$1,00	$270,38K	—	-1.84%
12/07/2026	$1,06	$1,06	$1,02	$1,02	$304,54K	—	-3.32%
11/07/2026	$1,04	$1,12	$1,03	$1,06	$735,12K	—	+2.30%
10/07/2026	$1,01	$1,04	$0,9918	$1,04	$268,41K	—	+2.03%
09/07/2026	$1,07	$1,07	$1,01	$1,01	$421,49K	—	-5.44%
08/07/2026	$1,03	$1,13	$1,01	$1,07	$1,53M	—	+3.68%
07/07/2026	$1,00	$1,06	$0,9801	$1,03	$582,70K	—	+3.07%
06/07/2026	$0,9877	$1,07	$0,9753	$1,00	$957,37K	—	+1.64%
05/07/2026	$0,9501	$1,03	$0,9224	$0,9877	$849,89K	—	+3.96%
04/07/2026	$0,9621	$0,9838	$0,9318	$0,9501	$422,46K	—	-1.25%
03/07/2026	$0,9537	$0,9742	$0,9101	$0,9621	$436,11K	—	+0.88%
02/07/2026	$1,06	$1,06	$0,9148	$0,9537	$1,08M	—	-9.66%
01/07/2026	$0,8235	$1,13	$0,8225	$1,06	$4,22M	—	+28.20%
30/06/2026	$0,8794	$0,9583	$0,8084	$0,8235	$1,09M	—	-6.36%
29/06/2026	$0,8715	$0,9040	$0,8499	$0,8794	$265,23K	—	+0.91%
28/06/2026	$0,9185	$0,9243	$0,8595	$0,8715	$299,68K	—	-5.12%
27/06/2026	$0,8854	$0,9427	$0,8835	$0,9185	$203,72K	—	+3.74%
26/06/2026	$0,8740	$0,9096	$0,8450	$0,8854	$241,39K	—	+1.30%
25/06/2026	$0,9070	$0,9240	$0,8410	$0,8740	$239,53K	—	-3.64%
24/06/2026	$0,9150	$0,9420	$0,8620	$0,9070	$192,69K	—	-0.87%
23/06/2026	$0,9610	$0,9700	$0,9010	$0,9150	$152,73K	—	-4.79%
22/06/2026	$0,9790	$1,01	$0,9470	$0,9610	$121,40K	—	-1.84%
21/06/2026	$1,02	$1,03	$0,9770	$0,9790	$87,39K	—	-4.11%
20/06/2026	$1,01	$1,06	$0,9950	$1,02	$381,93K	—	+0.99%
19/06/2026	$1,03	$1,04	$0,9810	$1,01	$274,62K	—	-2.13%
18/06/2026	$1,13	$1,14	$1,02	$1,03	$271,99K	—	-8.83%
17/06/2026	$1,14	$1,19	$1,11	$1,13	$609,22K	—	-0.96%
16/06/2026	$1,11	$1,16	$1,10	$1,14	$265,67K	—	+2.69%
15/06/2026	$1,10	$1,16	$1,08	$1,11	$282,58K	—	+1.55%
14/06/2026	$1,08	$1,11	$1,05	$1,10	$209,28K	—	+1.95%
13/06/2026	$1,07	$1,11	$1,06	$1,08	$240,04K	—	+0.19%
12/06/2026	$1,11	$1,13	$1,07	$1,07	$307,86K	—	-3.33%
11/06/2026	$1,11	$1,14	$1,08	$1,11	$545,72K	—	+0.54%
10/06/2026	$1,09	$1,26	$1,07	$1,11	$1,99M	$86,96M	+1.84%
09/06/2026	$1,13	$1,14	$1,06	$1,09	$308,23K	—	-3.56%
08/06/2026	$1,10	$1,15	$1,06	$1,13	$236,35K	—	+2.37%
07/06/2026	$1,07	$1,12	$1,05	$1,10	$152,33K	—	+2.71%
06/06/2026	$1,10	$1,10	$1,01	$1,07	$345,32K	—	-2.46%
05/06/2026	$1,16	$1,17	$1,06	$1,10	$486,93K	—	-5.51%
04/06/2026	$1,26	$1,26	$1,14	$1,16	$367,80K	—	-7.56%
03/06/2026	$1,28	$1,32	$1,23	$1,26	$126,00K	—	-1.95%
02/06/2026	$1,43	$1,49	$1,26	$1,28	$359,44K	—	-10.67%
01/06/2026	$1,37	$1,45	$1,34	$1,43	$439,76K	—	+4.75%
31/05/2026	$1,37	$1,41	$1,34	$1,37	$156,78K	—	-0.07%
30/05/2026	$1,39	$1,42	$1,36	$1,37	$77,96K	—	-1.72%
29/05/2026	$1,43	$1,44	$1,35	$1,39	$244,53K	—	-2.38%
28/05/2026	$1,48	$1,49	$1,39	$1,43	$318,50K	—	-3.51%
27/05/2026	$1,54	$1,59	$1,47	$1,48	$202,44K	—	-3.71%
26/05/2026	$1,59	$1,62	$1,52	$1,54	$124,12K	—	-3.21%
25/05/2026	$1,62	$1,63	$1,56	$1,59	$210,25K	—	-1.91%
24/05/2026	$1,75	$1,75	$1,58	$1,62	$273,17K	—	-7.33%
23/05/2026	$1,69	$1,78	$1,61	$1,75	$262,21K	—	+3.68%
22/05/2026	$1,67	$1,73	$1,66	$1,69	$313,46K	—	+1.02%
21/05/2026	$1,63	$1,69	$1,63	$1,67	$121,88K	—	+2.46%
20/05/2026	$1,57	$1,66	$1,55	$1,63	$106,33K	—	+4.03%
19/05/2026	$1,61	$1,63	$1,55	$1,57	$111,14K	—	-2.86%
18/05/2026	$1,57	$1,62	$1,55	$1,61	$162,48K	—	+2.35%
17/05/2026	$1,57	$1,68	$1,53	$1,57	$362,27K	—	+0.32%
16/05/2026	$1,62	$1,64	$1,54	$1,57	$131,07K	—	-3.15%
15/05/2026	$1,74	$1,78	$1,61	$1,62	$278,79K	—	-7.00%
14/05/2026	$1,66	$1,77	$1,64	$1,74	$587,99K	—	+5.26%
13/05/2026	$1,73	$1,79	$1,64	$1,66	$224,47K	—	-4.11%
12/05/2026	$1,81	$1,83	$1,69	$1,73	$216,35K	—	-4.64%
11/05/2026	$1,84	$1,84	$1,78	$1,81	$172,56K	—	-1.52%
10/05/2026	$1,79	$1,88	$1,77	$1,84	$331,02K	—	+2.62%
09/05/2026	$1,75	$1,81	$1,75	$1,79	$180,33K	—	+2.11%
08/05/2026	$1,70	$1,77	$1,69	$1,75	$169,24K	—	+2.99%
07/05/2026	$1,72	$1,75	$1,69	$1,70	$283,87K	—	-1.16%
06/05/2026	$1,64	$1,74	$1,64	$1,72	$526,82K	—	+4.93%
05/05/2026	$1,61	$1,67	$1,60	$1,64	$242,53K	—	+1.73%
04/05/2026	$1,59	$1,67	$1,56	$1,61	$453,69K	—	+1.32%
03/05/2026	$1,61	$1,61	$1,56	$1,59	$293,91K	—	-0.99%
02/05/2026	$1,66	$1,67	$1,58	$1,61	$549,73K	—	-3.25%
01/05/2026	$1,56	$1,85	$1,55	$1,66	$3,44M	—	+6.81%
30/04/2026	$1,55	$1,56	$1,48	$1,56	$351,80K	—	+0.32%
29/04/2026	$1,66	$1,71	$1,53	$1,55	$677,52K	—	-6.56%
28/04/2026	$1,72	$1,74	$1,62	$1,66	$479,13K	—	-3.26%
27/04/2026	$1,69	$1,81	$1,67	$1,72	$1,33M	—	+1.36%
26/04/2026	$1,66	$1,89	$1,66	$1,69	$1,54M	—	+1.80%
25/04/2026	$1,70	$1,72	$1,65	$1,66	$390,18K	—	-2.18%
24/04/2026	$1,73	$1,76	$1,69	$1,70	$436,44K	—	-1.45%
23/04/2026	$1,90	$1,93	$1,71	$1,73	$721,99K	—	-9.25%
22/04/2026	$1,63	$2,04	$1,60	$1,90	$3,83M	—	+16.90%
21/04/2026	$1,68	$1,70	$1,61	$1,63	$468,11K	—	-2.98%
20/04/2026	$1,55	$1,83	$1,55	$1,68	$1,44M	—	+8.40%
19/04/2026	$1,66	$1,66	$1,54	$1,55	$269,23K	—	-6.92%
18/04/2026	$1,76	$1,77	$1,66	$1,66	$242,89K	—	-5.78%
17/04/2026	$1,71	$1,80	$1,65	$1,76	$462,91K	—	+2.98%
16/04/2026	$1,64	$1,73	$1,63	$1,71	$227,34K	—	+4.77%
15/04/2026	$1,60	$1,66	$1,59	$1,64	$118,53K	—	+2.38%
14/04/2026	$1,67	$1,68	$1,56	$1,60	$192,79K	—	-4.49%
13/04/2026	$1,58	$1,68	$1,57	$1,67	$331,53K	—	+6.09%
12/04/2026	$1,67	$1,67	$1,57	$1,58	$190,41K	—	-5.35%
11/04/2026	$1,69	$1,69	$1,62	$1,67	$148,30K	—	-1.19%
10/04/2026	$1,61	$1,69	$1,60	$1,69	$191,24K	—	+4.46%
09/04/2026	$1,62	$1,64	$1,58	$1,61	$185,36K	—	-0.25%
08/04/2026	$1,69	$1,71	$1,62	$1,62	$267,22K	—	-4.55%
07/04/2026	$1,60	$1,71	$1,54	$1,69	$782,14K	—	+5.74%
06/04/2026	$1,51	$1,76	$1,49	$1,60	$2,28M	—	+6.37%
05/04/2026	$1,51	$1,53	$1,45	$1,51	$110,76K	—	-0.33%
04/04/2026	$1,51	$1,52	$1,47	$1,51	$82,19K	—	+0.07%
03/04/2026	$1,50	$1,51	$1,48	$1,51	$95,52K	—	+0.53%
02/04/2026	$1,57	$1,57	$1,47	$1,50	$205,00K	—	-4.33%
01/04/2026	$1,67	$1,68	$1,54	$1,57	$434,34K	$122,38M	-6.10%
31/03/2026	$1,65	$1,69	$1,61	$1,67	$968,01K	—	+1.15%
30/03/2026	$1,66	$1,69	$1,62	$1,65	$182,98K	—	-0.18%
29/03/2026	$1,65	$1,68	$1,61	$1,66	$189,92K	—	+0.24%
28/03/2026	$1,64	$1,69	$1,63	$1,65	$170,61K	—	+0.49%
27/03/2026	$1,66	$1,68	$1,62	$1,64	$310,86K	—	-0.72%
26/03/2026	$1,81	$1,81	$1,63	$1,66	$507,34K	—	-8.51%
25/03/2026	$1,90	$1,92	$1,80	$1,81	$395,30K	—	-4.84%
24/03/2026	$1,85	$1,93	$1,79	$1,90	$508,89K	—	+3.09%
23/03/2026	$1,91	$1,96	$1,80	$1,85	$1,46M	—	-3.20%
22/03/2026	$2,27	$2,29	$1,89	$1,91	$1,65M	—	-16.11%
21/03/2026	$2,27	$2,46	$2,25	$2,27	$1,12M	—	+0.18%
20/03/2026	$2,27	$2,32	$2,24	$2,27	$222,22K	—	+0.04%
19/03/2026	$2,26	$2,36	$2,18	$2,27	$424,35K	—	+0.49%
18/03/2026	$2,45	$2,45	$2,22	$2,26	$493,83K	—	-7.88%
17/03/2026	$2,58	$2,58	$2,44	$2,45	$502,63K	—	-4.97%
16/03/2026	$2,42	$2,62	$2,35	$2,58	$755,16K	—	+6.31%
15/03/2026	$2,30	$2,44	$2,26	$2,42	$264,86K	—	+5.30%
14/03/2026	$2,27	$2,33	$2,23	$2,30	$293,86K	—	+1.59%
13/03/2026	$2,22	$2,38	$2,22	$2,27	$340,97K	—	+2.03%
12/03/2026	$2,21	$2,27	$2,17	$2,22	$211,55K	—	+0.36%
11/03/2026	$2,18	$2,23	$2,14	$2,21	$303,43K	—	+1.37%
10/03/2026	$2,16	$2,27	$2,15	$2,18	$287,53K	—	+1.11%
09/03/2026	$2,12	$2,23	$2,11	$2,16	$641,53K	—	+2.08%
08/03/2026	$2,13	$2,17	$2,09	$2,12	$145,22K	—	-0.89%
07/03/2026	$2,18	$2,21	$2,12	$2,13	$111,57K	—	-2.29%
06/03/2026	$2,32	$2,32	$2,15	$2,18	$232,47K	—	-5.82%
05/03/2026	$2,30	$2,35	$2,24	$2,32	$341,70K	—	+1.00%
04/03/2026	$2,16	$2,36	$2,11	$2,30	$361,79K	—	+6.15%
03/03/2026	$2,26	$2,26	$2,13	$2,16	$169,32K	—	-4.16%
02/03/2026	$2,12	$2,26	$2,12	$2,26	$296,46K	—	+6.41%
01/03/2026	$2,22	$2,24	$2,08	$2,12	$315,96K	—	-4.37%
28/02/2026	$2,18	$2,22	$2,03	$2,22	$417,08K	—	+1.60%
27/02/2026	$2,11	$2,20	$2,09	$2,18	$484,65K	$171,44M	+3.71%
26/02/2026	$2,14	$2,16	$2,04	$2,11	$219,25K	—	-1.68%
25/02/2026	$1,97	$2,22	$1,94	$2,14	$697,98K	—	+8.68%
24/02/2026	$1,97	$1,98	$1,88	$1,97	$268,14K	—	-0.15%
23/02/2026	$2,11	$2,11	$1,96	$1,97	$429,38K	—	-6.36%
22/02/2026	$2,12	$2,12	$2,05	$2,11	$155,18K	—	-0.38%
21/02/2026	$2,11	$2,15	$2,07	$2,12	$393,77K	—	+0.14%
20/02/2026	$2,13	$2,24	$2,04	$2,11	$484,07K	—	-0.71%
19/02/2026	$2,19	$2,19	$2,06	$2,13	$232,88K	—	-2.65%
18/02/2026	$2,30	$2,32	$2,14	$2,19	$215,13K	—	-4.83%
17/02/2026	$2,32	$2,33	$2,25	$2,30	$173,96K	—	-1.08%
16/02/2026	$2,30	$2,35	$2,26	$2,32	$119,67K	—	+1.04%
15/02/2026	$2,43	$2,43	$2,25	$2,30	$341,10K	—	-5.43%
14/02/2026	$2,36	$2,45	$2,30	$2,43	$396,43K	—	+3.14%
13/02/2026	$2,19	$2,38	$2,13	$2,36	$452,21K	—	+7.53%
12/02/2026	$2,19	$2,27	$2,13	$2,19	$239,33K	—	+0.18%
11/02/2026	$2,24	$2,25	$2,11	$2,19	$335,10K	—	-2.50%
10/02/2026	$2,36	$2,36	$2,19	$2,24	$216,06K	—	-4.88%
09/02/2026	$2,31	$2,37	$2,21	$2,36	$377,10K	—	+2.17%
08/02/2026	$2,37	$2,49	$2,29	$2,31	$544,82K	—	-2.78%
07/02/2026	$2,39	$2,39	$2,27	$2,37	$298,17K	—	-0.63%
06/02/2026	$2,12	$2,42	$1,91	$2,39	$872,11K	—	+12.85%
05/02/2026	$2,51	$2,73	$2,09	$2,12	$925,16K	—	-15.80%
04/02/2026	$2,58	$2,65	$2,42	$2,51	$420,26K	$194,84M	-2.75%
03/02/2026	$2,67	$2,70	$2,45	$2,58	$874,31K	—	-3.11%
02/02/2026	$2,54	$2,69	$2,44	$2,67	$915,54K	—	+5.00%
01/02/2026	$2,65	$2,67	$2,46	$2,54	$994,43K	—	-4.04%
31/01/2026	$2,82	$3,18	$2,40	$2,65	$3,82M	—	-6.27%
30/01/2026	$2,70	$2,82	$2,59	$2,82	$1,32M	—	+4.79%
29/01/2026	$3,07	$3,07	$2,64	$2,70	$1,27M	—	-12.21%
28/01/2026	$2,88	$3,27	$2,86	$3,07	$2,36M	—	+6.78%
27/01/2026	$3,05	$3,07	$2,78	$2,88	$1,07M	—	-5.58%
26/01/2026	$2,97	$3,09	$2,66	$3,05	$2,61M	—	+2.53%
25/01/2026	$2,62	$4,28	$2,62	$2,97	$20,26M	—	+13.49%
24/01/2026	$2,50	$2,62	$2,46	$2,62	$488,72K	—	+4.72%
23/01/2026	$2,48	$2,55	$2,41	$2,50	$322,46K	—	+0.85%
22/01/2026	$2,60	$2,64	$2,43	$2,48	$527,14K	—	-4.84%
21/01/2026	$2,61	$2,73	$2,45	$2,60	$994,44K	—	-0.31%
20/01/2026	$3,10	$3,10	$2,59	$2,61	$768,39K	$202,52M	-15.82%
19/01/2026	$3,27	$3,27	$3,03	$3,10	$354,40K	—	-4.96%
18/01/2026	$3,35	$3,39	$3,26	$3,27	$263,15K	—	-2.57%
17/01/2026	$3,30	$3,38	$3,25	$3,35	$165,27K	$258,14M	+1.70%
16/01/2026	$3,29	$3,30	$3,17	$3,30	$178,87K	—	+0.15%
15/01/2026	$3,25	$3,29	$3,12	$3,29	$351,40K	—	+1.14%
14/01/2026	$3,18	$3,34	$3,14	$3,25	$410,62K	—	+2.23%
13/01/2026	$3,00	$3,23	$2,99	$3,18	$327,48K	—	+6.24%
12/01/2026	$3,05	$3,12	$2,98	$3,00	$338,73K	—	-1.74%
11/01/2026	$3,01	$3,09	$3,00	$3,05	$141,78K	—	+1.16%
10/01/2026	$3,05	$3,06	$2,99	$3,01	$114,85K	—	-1.28%
09/01/2026	$3,11	$3,13	$3,03	$3,05	$345,05K	—	-1.71%
08/01/2026	$3,02	$3,12	$2,99	$3,11	$341,35K	—	+2.92%
07/01/2026	$3,11	$3,14	$2,97	$3,02	$507,85K	$244,16M	-2.96%
06/01/2026	$3,10	$3,14	$3,00	$3,11	$562,11K	$303,17M	+0.39%
05/01/2026	$3,04	$3,15	$3,02	$3,10	$711,13K	—	+1.91%
04/01/2026	$3,10	$3,22	$3,02	$3,04	$634,90K	—	-1.90%
03/01/2026	$2,84	$3,29	$2,84	$3,10	$3,16M	—	+9.20%
02/01/2026	$2,70	$2,87	$2,65	$2,84	$253,90K	—	+5.00%
01/01/2026	$2,65	$2,71	$2,57	$2,70	$440,05K	—	+2.08%
31/12/2025	$2,49	$2,67	$2,38	$2,65	$669,45K	—	+6.48%
30/12/2025	$2,53	$2,53	$2,46	$2,49	$135,53K	—	-1.62%
29/12/2025	$2,58	$2,65	$2,50	$2,53	$254,61K	—	-2.13%
28/12/2025	$2,60	$2,61	$2,55	$2,58	$155,27K	—	-0.73%
27/12/2025	$2,54	$2,80	$2,52	$2,60	$1,30M	—	+2.32%
26/12/2025	$2,52	$2,58	$2,50	$2,54	$106,95K	—	+0.99%
25/12/2025	$2,54	$2,59	$2,51	$2,52	$261,90K	—	-0.71%
24/12/2025	$2,48	$2,55	$2,43	$2,54	$269,24K	$137,97M	+2.09%
23/12/2025	$2,63	$2,80	$2,42	$2,48	$1,02M	—	-5.63%
22/12/2025	$2,59	$2,67	$2,57	$2,63	$185,64K	—	+1.54%
21/12/2025	$2,68	$2,80	$2,55	$2,59	$323,95K	—	-3.39%
20/12/2025	$2,69	$2,71	$2,66	$2,68	$126,19K	—	-0.37%
19/12/2025	$2,57	$2,71	$2,55	$2,69	$289,45K	—	+4.67%
18/12/2025	$2,67	$2,77	$2,54	$2,57	$456,04K	—	-3.67%
17/12/2025	$2,88	$2,89	$2,65	$2,67	$606,01K	—	-7.16%
16/12/2025	$2,92	$3,09	$2,80	$2,88	$708,17K	—	-1.41%
15/12/2025	$3,03	$3,11	$2,83	$2,92	$623,59K	—	-3.60%
14/12/2025	$3,15	$3,43	$2,99	$3,03	$938,67K	—	-3.91%
13/12/2025	$3,13	$3,18	$3,13	$3,15	$242,85K	—	+0.77%
12/12/2025	$3,25	$3,33	$3,05	$3,13	$463,28K	—	-3.82%
11/12/2025	$3,38	$3,38	$3,15	$3,25	$628,54K	$177,60M	-3.93%
10/12/2025	$3,39	$3,55	$3,32	$3,38	$587,75K	—	-0.18%
09/12/2025	$3,23	$3,45	$3,19	$3,39	$429,84K	—	+4.96%
08/12/2025	$3,17	$3,52	$3,16	$3,23	$1,44M	—	+1.86%
07/12/2025	$3,17	$3,29	$3,04	$3,17	$529,15K	—	-0.06%
06/12/2025	$3,15	$3,24	$3,09	$3,17	$566,65K	—	+0.67%
05/12/2025	$3,37	$3,60	$3,13	$3,15	$1,42M	—	-6.47%
04/12/2025	$3,59	$3,72	$3,33	$3,37	$974,82K	—	-6.08%
03/12/2025	$3,00	$3,79	$2,98	$3,59	$4,67M	—	+19.45%
02/12/2025	$2,85	$3,10	$2,80	$3,00	$511,74K	—	+5.22%
01/12/2025	$3,02	$3,04	$2,68	$2,85	$1,06M	—	-5.56%
30/11/2025	$3,06	$3,15	$3,01	$3,02	$699,51K	—	-1.34%
29/11/2025	$3,14	$3,14	$3,04	$3,06	$290,74K	—	-2.33%
28/11/2025	$3,23	$3,27	$3,08	$3,14	$943,39K	—	-2.88%
27/11/2025	$3,44	$3,44	$3,07	$3,23	$2,18M	—	-6.11%
26/11/2025	$3,36	$3,59	$3,21	$3,44	$1,20M	—	+2.44%
25/11/2025	$3,29	$3,42	$3,14	$3,36	$1,17M	—	+1.91%
24/11/2025	$3,26	$3,36	$3,07	$3,29	$1,54M	—	+0.95%
23/11/2025	$3,65	$3,68	$3,21	$3,26	$1,81M	—	-10.73%
22/11/2025	$2,92	$4,56	$2,92	$3,65	$14,38M	—	+25.22%
21/11/2025	$3,06	$3,15	$2,74	$2,92	$1,25M	—	-4.61%
20/11/2025	$3,23	$3,33	$3,03	$3,06	$350,99K	—	-5.26%
19/11/2025	$3,30	$3,32	$3,05	$3,23	$447,77K	—	-2.09%
18/11/2025	$3,32	$3,38	$3,15	$3,30	$698,87K	—	-0.72%
17/11/2025	$3,47	$3,74	$3,27	$3,32	$1,47M	—	-4.21%
16/11/2025	$3,65	$3,72	$3,38	$3,47	$715,41K	—	-4.99%
15/11/2025	$3,58	$3,71	$3,56	$3,65	$262,05K	—	+2.07%
14/11/2025	$3,76	$3,80	$3,52	$3,58	$515,69K	—	-4.97%
13/11/2025	$3,87	$4,04	$3,60	$3,76	$596,66K	—	-2.87%
12/11/2025	$3,89	$4,07	$3,81	$3,87	$627,63K	—	-0.41%
11/11/2025	$4,15	$4,59	$3,88	$3,89	$1,96M	$212,64M	-6.33%
10/11/2025	$3,95	$4,46	$3,92	$4,15	$2,55M	—	+5.19%
09/11/2025	$3,84	$4,00	$3,68	$3,95	$616,01K	—	+2.76%
08/11/2025	$3,89	$3,93	$3,73	$3,84	$661,71K	—	-1.18%
07/11/2025	$3,62	$3,94	$3,49	$3,89	$567,89K	—	+7.37%
06/11/2025	$3,70	$3,74	$3,54	$3,62	$421,86K	—	-2.00%
05/11/2025	$3,51	$3,74	$3,34	$3,70	$721,22K	—	+5.15%
04/11/2025	$3,71	$3,82	$3,31	$3,51	$1,22M	$193,02M	-5.16%
03/11/2025	$4,22	$4,26	$3,65	$3,71	$1,12M	—	-12.14%
02/11/2025	$4,32	$4,46	$4,13	$4,22	$738,03K	—	-2.47%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Historial de precios de Fluid (FLUID)

Rentabilidad mensual FLUID

Ajustes

Coin

Mercado

Derivados

DeFi y DEX

Exchanges

Herramientas

Noticias