Prezzi / Fluent / Storico prezzi Storico prezzi di Fluent (BLEND)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di BLEND. Mostrati gli ultimi 365 giorni.
Rendimenti mensili BLENDAnno Gen Feb Mar Apr Mag Giu Lug Ago Set Ott Nov Dic Anno intero 2026 — — — — -35% -29% +19% -12% +5,8% -23% -7,8% — -64%
Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.
Scarica lo storico completo (CSV, si apre in Excel)
Data Apri Massimo Basso Chiudi Volume Capitalizzazione Variazione 12/11/2026 $0,04960 $0,05424 $0,04750
$0,04828 $432,81K $9,66M -2.66% 11/11/2026 $0,04962 $0,05099 $0,04899
$0,04960 $339,60K $9,92M -0.04% 10/11/2026 $0,05199 $0,05292 $0,04910
$0,04962 $499,23K $9,92M -4.56% 09/11/2026 $0,05627 $0,05807 $0,05105
$0,05199 $797,52K $10,40M -7.61% 08/11/2026 $0,05371 $0,06093 $0,05276
$0,05627 $1,62M $11,25M +4.77% 07/11/2026 $0,04994 $0,05998 $0,04988
$0,05371 $1,41M $10,74M +7.55% 06/11/2026 $0,04960 $0,05066 $0,04887
$0,04994 $249,79K $9,99M +0.69% 05/11/2026 $0,05067 $0,05687 $0,04921
$0,04960 $917,46K $9,92M -2.11% 04/11/2026 $0,04867 $0,05110 $0,04710
$0,05067 $203,66K $10,13M +4.11% 03/11/2026 $0,04904 $0,05030 $0,04738
$0,04867 $226,45K $9,73M -0.75% 02/11/2026 $0,05109 $0,05118 $0,04853
$0,04904 $216,66K $9,81M -4.01% 01/11/2026 $0,05238 $0,05250 $0,05017
$0,05109 $156,96K $10,22M -2.46% 31/10/2026 $0,05188 $0,05660 $0,05187
$0,05238 $563,84K $10,48M +0.96% 30/10/2026 $0,05252 $0,05257 $0,04982
$0,05188 $619,72K $10,38M -1.22% 29/10/2026 $0,04965 $0,06461 $0,04917
$0,05252 $2,80M $10,50M +5.78% 28/10/2026 $0,05066 $0,05144 $0,04914
$0,04965 $214,13K $9,93M -1.99% 27/10/2026 $0,05054 $0,05169 $0,04834
$0,05066 $363,60K $10,13M +0.24% 26/10/2026 $0,04818 $0,05292 $0,04708
$0,05054 $1,01M $10,11M +4.90% 25/10/2026 $0,05354 $0,05376 $0,04801
$0,04818 $867,25K $9,64M -10.01% 24/10/2026 $0,05839 $0,07623 $0,05263
$0,05354 $3,88M $10,71M -8.31% 23/10/2026 $0,05073 $0,06386 $0,04998
$0,05839 $1,10M $11,68M +15.10% 22/10/2026 $0,05217 $0,05277 $0,04969
$0,05073 $159,71K $10,15M -2.76% 21/10/2026 $0,05081 $0,05258 $0,05050
$0,05217 $201,16K $10,43M +2.68% 20/10/2026 $0,04829 $0,05132 $0,04654
$0,05081 $151,76K $10,16M +5.22% 19/10/2026 $0,05168 $0,05196 $0,04750
$0,04829 $245,21K $9,66M -6.56% 18/10/2026 $0,05618 $0,05798 $0,04967
$0,05168 $439,74K $10,34M -8.01% 17/10/2026 $0,05874 $0,06097 $0,05551
$0,05618 $193,68K $11,24M -4.36% 16/10/2026 $0,05937 $0,05986 $0,05770
$0,05874 $95,92K $11,75M -1.06% 15/10/2026 $0,06090 $0,06136 $0,05699
$0,05937 $296,61K $11,87M -2.51% 14/10/2026 $0,06337 $0,06381 $0,05989
$0,06090 $192,90K $12,18M -3.90% 13/10/2026 $0,06426 $0,06436 $0,06176
$0,06337 $287,84K $12,67M -1.38% 12/10/2026 $0,06535 $0,07019 $0,06407
$0,06426 $822,32K $12,85M -1.67% 11/10/2026 $0,06676 $0,06704 $0,06491
$0,06535 $132,06K $13,07M -2.11% 10/10/2026 $0,06544 $0,06733 $0,06518
$0,06676 $108,72K $13,35M +2.02% 09/10/2026 $0,06599 $0,06629 $0,06422
$0,06544 $140,71K $13,09M -0.83% 08/10/2026 $0,06500 $0,06974 $0,06453
$0,06599 $612,21K $13,20M +1.52% 07/10/2026 $0,06658 $0,06658 $0,06311
$0,06500 $247,73K $13,00M -2.37% 06/10/2026 $0,06815 $0,06856 $0,06646
$0,06658 $73,10K $13,32M -2.30% 05/10/2026 $0,06844 $0,06918 $0,06672
$0,06815 $100,72K $13,63M -0.42% 04/10/2026 $0,06856 $0,06953 $0,06732
$0,06844 $74,82K $13,69M -0.18% 03/10/2026 $0,06574 $0,06904 $0,06501
$0,06856 $172,51K $13,71M +4.29% 02/10/2026 $0,06767 $0,06793 $0,06470
$0,06574 $100,47K $13,15M -2.85% 01/10/2026 $0,06836 $0,06853 $0,06614
$0,06767 $144,25K — -1.01% 30/09/2026 $0,06678 $0,06880 $0,06676
$0,06836 $172,91K — +2.37% 29/09/2026 $0,06641 $0,06779 $0,06544
$0,06678 $222,18K — +0.56% 28/09/2026 $0,06929 $0,06978 $0,06459
$0,06641 $390,75K — -4.16% 27/09/2026 $0,06948 $0,07146 $0,06929
$0,06929 $212,37K — -0.27% 26/09/2026 $0,07039 $0,07145 $0,06885
$0,06948 $223,41K — -1.29% 25/09/2026 $0,06922 $0,07077 $0,06844
$0,07039 $246,91K — +1.69% 24/09/2026 $0,06856 $0,06930 $0,06695
$0,06922 $167,45K — +0.96% 23/09/2026 $0,06910 $0,07084 $0,06705
$0,06856 $350,51K — -0.78% 22/09/2026 $0,06766 $0,06919 $0,06676
$0,06910 $175,68K — +2.13% 21/09/2026 $0,06520 $0,06768 $0,06364
$0,06766 $442,12K — +3.77% 20/09/2026 $0,06766 $0,07109 $0,06330
$0,06520 $557,63K — -3.64% 19/09/2026 $0,06458 $0,07123 $0,06443
$0,06766 $1,34M — +4.77% 18/09/2026 $0,06228 $0,06510 $0,06175
$0,06458 $170,43K — +3.69% 17/09/2026 $0,06062 $0,06252 $0,06052
$0,06228 $134,36K — +2.74% 16/09/2026 $0,06025 $0,06155 $0,05946
$0,06062 $161,79K — +0.61% 15/09/2026 $0,06406 $0,06406 $0,05974
$0,06025 $219,62K — -5.95% 14/09/2026 $0,06379 $0,06490 $0,06310
$0,06406 $174,36K — +0.42% 13/09/2026 $0,06701 $0,06711 $0,06366
$0,06379 $282,89K — -4.81% 12/09/2026 $0,06600 $0,06753 $0,06526
$0,06701 $135,15K — +1.53% 11/09/2026 $0,06674 $0,06682 $0,06367
$0,06600 $258,52K — -1.11% 10/09/2026 $0,06445 $0,06765 $0,06357
$0,06674 $459,21K — +3.55% 09/09/2026 $0,06508 $0,06700 $0,06413
$0,06445 $231,25K — -0.97% 08/09/2026 $0,06586 $0,06630 $0,06477
$0,06508 $80,33K — -1.18% 07/09/2026 $0,06631 $0,06884 $0,06536
$0,06586 $227,39K — -0.68% 06/09/2026 $0,06420 $0,06716 $0,06420
$0,06631 $178,21K — +3.29% 05/09/2026 $0,06300 $0,06454 $0,06300
$0,06420 $56,71K — +1.90% 04/09/2026 $0,06329 $0,06342 $0,06172
$0,06300 $81,25K — -0.46% 03/09/2026 $0,06199 $0,06342 $0,06169
$0,06329 $49,38K — +2.10% 02/09/2026 $0,06284 $0,06284 $0,06120
$0,06199 $95,46K — -1.35% 01/09/2026 $0,06463 $0,06514 $0,06256
$0,06284 $128,19K — -2.77% 31/08/2026 $0,06645 $0,06729 $0,06354
$0,06463 $639,73K — -2.74% 30/08/2026 $0,06581 $0,06791 $0,06405
$0,06645 $199,94K — +0.97% 29/08/2026 $0,06481 $0,06591 $0,06405
$0,06581 $68,60K — +1.54% 28/08/2026 $0,06684 $0,06835 $0,06393
$0,06481 $137,15K — -3.04% 27/08/2026 $0,06567 $0,06907 $0,06466
$0,06684 $302,71K — +1.78% 26/08/2026 $0,06364 $0,06805 $0,06363
$0,06567 $492,98K — +3.19% 25/08/2026 $0,06732 $0,06732 $0,06338
$0,06364 $161,16K — -5.47% 24/08/2026 $0,06496 $0,06937 $0,06268
$0,06732 $611,93K — +3.63% 23/08/2026 $0,06336 $0,06553 $0,06097
$0,06496 $192,18K — +2.53% 22/08/2026 $0,06725 $0,07142 $0,06275
$0,06336 $470,24K — -5.78% 21/08/2026 $0,06392 $0,06725 $0,06281
$0,06725 $226,78K — +5.21% 20/08/2026 $0,06409 $0,06427 $0,06243
$0,06392 $107,33K — -0.27% 19/08/2026 $0,05948 $0,06412 $0,05839
$0,06409 $198,26K — +7.75% 18/08/2026 $0,06175 $0,06215 $0,05893
$0,05948 $128,61K — -3.68% 17/08/2026 $0,06260 $0,06462 $0,06151
$0,06175 $159,07K — -1.36% 16/08/2026 $0,06464 $0,06470 $0,06217
$0,06260 $74,36K — -3.16% 15/08/2026 $0,06257 $0,06672 $0,06257
$0,06464 $385,90K — +3.31% 14/08/2026 $0,06405 $0,06435 $0,06171
$0,06257 $90,86K — -2.31% 13/08/2026 $0,06347 $0,06482 $0,06226
$0,06405 $177,09K — +0.91% 12/08/2026 $0,06494 $0,06519 $0,06277
$0,06347 $127,10K — -2.26% 11/08/2026 $0,06798 $0,07048 $0,06410
$0,06494 $239,92K — -4.47% 10/08/2026 $0,06711 $0,07075 $0,06626
$0,06798 $404,26K — +1.30% 09/08/2026 $0,06443 $0,06929 $0,06443
$0,06711 $585,53K — +4.16% 08/08/2026 $0,06353 $0,06576 $0,06317
$0,06443 $80,21K — +1.42% 07/08/2026 $0,06322 $0,06475 $0,06273
$0,06353 $91,42K — +0.49% 06/08/2026 $0,06288 $0,06580 $0,06191
$0,06322 $209,84K — +0.54% 05/08/2026 $0,06281 $0,06490 $0,06146
$0,06288 $322,93K — +0.11% 04/08/2026 $0,06790 $0,06812 $0,06231
$0,06281 $215,58K — -7.50% 03/08/2026 $0,06685 $0,06878 $0,06489
$0,06790 $198,38K — +1.57% 02/08/2026 $0,06924 $0,06944 $0,06550
$0,06685 $181,23K — -3.45% 01/08/2026 $0,07383 $0,07397 $0,06804
$0,06924 $353,24K — -6.22% 31/07/2026 $0,07320 $0,07921 $0,06954
$0,07383 $801,33K — +0.86% 30/07/2026 $0,06931 $0,07354 $0,06725
$0,07320 $548,79K — +5.61% 29/07/2026 $0,06599 $0,07159 $0,06446
$0,06931 $797,74K — +5.03% 28/07/2026 $0,06847 $0,07583 $0,06341
$0,06599 $963,79K — -3.62% 27/07/2026 $0,06468 $0,07140 $0,06326
$0,06847 $681,78K — +5.86% 26/07/2026 $0,06111 $0,06644 $0,06111
$0,06468 $665,49K — +5.84% 25/07/2026 $0,06058 $0,06224 $0,05962
$0,06111 $140,28K — +0.87% 24/07/2026 $0,06269 $0,06299 $0,06027
$0,06058 $210,71K — -3.37% 23/07/2026 $0,06108 $0,06859 $0,06108
$0,06269 $956,49K — +2.64% 22/07/2026 $0,06061 $0,06388 $0,05948
$0,06108 $409,65K — +0.78% 21/07/2026 $0,05979 $0,06192 $0,05905
$0,06061 $135,99K — +1.37% 20/07/2026 $0,06031 $0,06052 $0,05870
$0,05979 $80,04K — -0.86% 19/07/2026 $0,05994 $0,06049 $0,05917
$0,06031 $54,97K — +0.62% 18/07/2026 $0,06223 $0,06654 $0,05838
$0,05994 $349,21K — -3.68% 17/07/2026 $0,06269 $0,06321 $0,06028
$0,06223 $200,07K — -0.73% 16/07/2026 $0,06228 $0,06339 $0,06123
$0,06269 $172,48K — +0.66% 15/07/2026 $0,06302 $0,06302 $0,06045
$0,06228 $313,56K — -1.17% 14/07/2026 $0,06068 $0,06731 $0,06068
$0,06302 $1,46M — +3.86% 13/07/2026 $0,06212 $0,06393 $0,05928
$0,06068 $261,61K — -2.32% 12/07/2026 $0,06266 $0,06345 $0,06191
$0,06212 $115,45K — -0.86% 11/07/2026 $0,06382 $0,06585 $0,06245
$0,06266 $219,09K — -1.82% 10/07/2026 $0,06249 $0,06494 $0,06156
$0,06382 $204,04K — +2.13% 09/07/2026 $0,06212 $0,06331 $0,06038
$0,06249 $177,75K — +0.60% 08/07/2026 $0,06445 $0,06445 $0,06147
$0,06212 $186,83K — -3.62% 07/07/2026 $0,06608 $0,06614 $0,06236
$0,06445 $171,62K — -2.47% 06/07/2026 $0,06732 $0,06777 $0,06455
$0,06608 $236,74K — -1.84% 05/07/2026 $0,06837 $0,06837 $0,06458
$0,06732 $175,58K — -1.54% 04/07/2026 $0,07048 $0,07048 $0,06660
$0,06837 $214,84K — -2.99% 03/07/2026 $0,06460 $0,08418 $0,06460
$0,07048 $2,08M — +9.10% 02/07/2026 $0,06776 $0,06822 $0,06282
$0,06460 $330,56K — -4.66% 01/07/2026 $0,06201 $0,06898 $0,05995
$0,06776 $756,50K — +9.27% 30/06/2026 $0,06027 $0,06407 $0,05950
$0,06201 $626,01K — +2.89% 29/06/2026 $0,05893 $0,06130 $0,05701
$0,06027 $330,63K — +2.27% 28/06/2026 $0,05942 $0,06187 $0,05689
$0,05893 $459,47K — -0.82% 27/06/2026 $0,05715 $0,06206 $0,05576
$0,05942 $663,82K — +3.97% 26/06/2026 $0,06022 $0,06173 $0,05528
$0,05715 $432,05K — -5.10% 25/06/2026 $0,05332 $0,06613 $0,05332
$0,06022 $1,74M — +12.94% 24/06/2026 $0,05625 $0,05764 $0,05066
$0,05332 $354,28K — -5.21% 23/06/2026 $0,06145 $0,06145 $0,05571
$0,05625 $270,50K — -8.46% 22/06/2026 $0,05943 $0,06929 $0,05883
$0,06145 $1,05M — +3.40% 21/06/2026 $0,05851 $0,06229 $0,05753
$0,05943 $289,98K — +1.57% 20/06/2026 $0,06103 $0,06188 $0,05654
$0,05851 $333,42K — -4.13% 19/06/2026 $0,05586 $0,06764 $0,05586
$0,06103 $2,06M — +9.26% 18/06/2026 $0,05784 $0,06371 $0,05497
$0,05586 $686,52K — -3.42% 17/06/2026 $0,06008 $0,06073 $0,05682
$0,05784 $215,27K — -3.73% 16/06/2026 $0,06056 $0,06211 $0,05900
$0,06008 $151,47K — -0.79% 15/06/2026 $0,06048 $0,06565 $0,05980
$0,06056 $401,01K — +0.13% 14/06/2026 $0,06216 $0,06320 $0,05892
$0,06048 $305,55K — -2.70% 13/06/2026 $0,06393 $0,06393 $0,06074
$0,06216 $318,36K — -2.77% 12/06/2026 $0,06264 $0,06400 $0,05992
$0,06393 $382,84K — +2.06% 11/06/2026 $0,06719 $0,06727 $0,05956
$0,06264 $835,61K — -6.77% 10/06/2026 $0,05420 $0,08621 $0,05394
$0,06719 $5,88M — +23.97% 09/06/2026 $0,05737 $0,05737 $0,05281
$0,05420 $464,95K — -5.53% 08/06/2026 $0,05901 $0,06064 $0,05576
$0,05737 $309,57K — -2.78% 07/06/2026 $0,05789 $0,06132 $0,05726
$0,05901 $292,18K — +1.93% 06/06/2026 $0,05863 $0,05950 $0,05391
$0,05789 $331,77K — -1.26% 05/06/2026 $0,06620 $0,07314 $0,05706
$0,05863 $1,05M — -11.44% 04/06/2026 $0,07481 $0,07550 $0,06531
$0,06620 $576,42K — -11.51% 03/06/2026 $0,07827 $0,08061 $0,07399
$0,07481 $477,05K — -4.42% 02/06/2026 $0,08300 $0,08441 $0,07684
$0,07827 $546,82K — -5.70% 01/06/2026 $0,08782 $0,08829 $0,07968
$0,08300 $515,09K — -5.49% 31/05/2026 $0,09046 $0,09130 $0,08487
$0,08782 $260,50K — -2.92% 30/05/2026 $0,09187 $0,09252 $0,08888
$0,09046 $210,17K — -1.53% 29/05/2026 $0,09557 $0,09753 $0,08978
$0,09187 $514,29K — -3.87% 28/05/2026 $0,09132 $0,09875 $0,08684
$0,09557 $1,81M — +4.65% 27/05/2026 $0,09119 $0,09587 $0,08842
$0,09132 $900,28K — +0.14% 26/05/2026 $0,09848 $0,09937 $0,09108
$0,09119 $495,71K — -7.40% 25/05/2026 $0,1048 $0,1052 $0,09707
$0,09848 $518,03K — -6.07% 24/05/2026 $0,1094 $0,1131 $0,1024
$0,1048 $1,01M — -4.19% 23/05/2026 $0,1041 $0,1107 $0,1014
$0,1094 $1,11M — +5.14% 22/05/2026 $0,1065 $0,1104 $0,1026
$0,1041 $1,05M — -2.25% 21/05/2026 $0,09574 $0,1181 $0,09473
$0,1065 $4,16M — +11.21% 20/05/2026 $0,09645 $0,09669 $0,08973
$0,09574 $701,09K — -0.74% 19/05/2026 $0,09972 $0,1003 $0,09438
$0,09645 $477,73K — -3.28% 18/05/2026 $0,09874 $0,1002 $0,09507
$0,09972 $758,95K — +0.99% 17/05/2026 $0,1054 $0,1055 $0,09592
$0,09874 $509,67K — -6.33% 16/05/2026 $0,1114 $0,1127 $0,09970
$0,1054 $1,08M — -5.35% 15/05/2026 $0,1206 $0,1224 $0,1085
$0,1114 $1,04M — -7.65% 14/05/2026 $0,1169 $0,1224 $0,1162
$0,1206 $1,07M — +3.20% 13/05/2026 $0,1203 $0,1217 $0,1120
$0,1169 $1,15M — -2.84% 12/05/2026 $0,1232 $0,1300 $0,1166
$0,1203 $1,51M — -2.35% 11/05/2026 $0,1235 $0,1326 $0,1210
$0,1232 $2,28M — -0.27% 10/05/2026 $0,1210 $0,1363 $0,1197
$0,1235 $2,27M — +2.09% 09/05/2026 $0,1236 $0,1315 $0,1183
$0,1210 $2,60M — -2.10% 08/05/2026 $0,1133 $0,1240 $0,1118
$0,1236 $2,74M — +9.07% 07/05/2026 $0,1177 $0,1180 $0,1090
$0,1133 $21,22M — -3.78% 06/05/2026 $0,1252 $0,1314 $0,1152
$0,1177 $21,44M — -5.93% 05/05/2026 $0,1184 $0,1464 $0,1145
$0,1252 $25,33M — +5.67% 04/05/2026 $0,1181 $0,1198 $0,1084
$0,1184 $21,91M — +0.28% 03/05/2026 $0,1205 $0,1274 $0,1153
$0,1181 $3,00M — -2.00% 02/05/2026 $0,1194 $0,1292 $0,1123
$0,1205 $2,46M — +0.94% 01/05/2026 $0,1343 $0,1362 $0,1146
$0,1194 $5,03M — -11.07% 30/04/2026 $0,1668 $0,1818 $0,1250
$0,1343 $8,70M — -19.53% 29/04/2026 $0,09091 $0,2565 $0,09022
$0,1668 $27,44M — +83.52% 28/04/2026 $0,08957 $0,1147 $0,08640
$0,09091 $4,96M — +1.50% 27/04/2026 $0,08992 $0,09443 $0,08008
$0,08957 $1,47M — -0.39% 26/04/2026 $0,1023 $0,1065 $0,08726
$0,08992 $11,90M — -12.12% 25/04/2026 $0,1191 $0,1313 $0,09537
$0,1023 $6,91M — -14.10% 24/04/2026 $0,05000 $0,4779 $0,05000
$0,1191 $13,06M — +138.22%
Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.
Scansiona con il telefono per scaricare l'app