Fluid（FLUID）の価格履歴

日次の始値・高値・安値・終値・出来高（UTC）。FLUIDの出来高が最も多い取引所から取得。直近365日を表示。

月別リターン FLUID

年	1月	2月	3月	4月	5月	6月	7月	8月	9月	10月	11月	12月	通年
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%

各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。

全履歴をダウンロード（CSV、Excel で開けます）

日付	始値	高値	安値	終値	出来高	時価総額	変動
2026/10/31	$1.87	$1.96	$1.70	$1.79	$395.05K	$149.92M	-4.41%
2026/10/30	$1.82	$1.92	$1.75	$1.87	$674.49K	$156.84M	+3.05%
2026/10/29	$2.19	$2.20	$1.80	$1.82	$619.70K	$152.20M	-17.05%
2026/10/28	$2.21	$2.25	$2.16	$2.19	$67.26K	$183.48M	-0.90%
2026/10/27	$2.21	$2.24	$2.16	$2.21	$110.59K	$185.15M	+0.14%
2026/10/26	$2.16	$2.21	$2.08	$2.21	$201.88K	$184.90M	+2.09%
2026/10/25	$2.21	$2.27	$2.11	$2.16	$102.65K	$181.12M	-2.23%
2026/10/24	$2.31	$2.31	$2.11	$2.22	$285.84K	$185.49M	-3.87%
2026/10/23	$2.28	$2.39	$2.23	$2.31	$201.33K	$192.96M	+1.05%
2026/10/22	$2.45	$2.46	$2.26	$2.28	$207.75K	$190.96M	-6.72%
2026/10/21	$2.41	$2.49	$2.38	$2.45	$110.62K	$204.71M	+1.52%
2026/10/20	$2.32	$2.46	$2.28	$2.41	$185.71K	$201.64M	+3.98%
2026/10/19	$2.22	$2.40	$2.21	$2.32	$282.52K	$193.93M	+4.16%
2026/10/18	$2.33	$2.34	$2.14	$2.22	$178.34K	$186.18M	-4.66%
2026/10/17	$2.32	$2.41	$2.27	$2.33	$240.97K	$195.29M	+0.45%
2026/10/16	$2.31	$2.34	$2.22	$2.32	$719.90K	$194.42M	+0.49%
2026/10/15	$2.46	$2.48	$2.23	$2.31	$485.06K	$193.47M	-6.06%
2026/10/14	$2.32	$2.50	$2.27	$2.46	$903.23K	$205.95M	+5.89%
2026/10/13	$2.19	$2.33	$2.12	$2.32	$399.97K	$194.50M	+6.19%
2026/10/12	$2.22	$2.23	$2.15	$2.19	$426.72K	$183.16M	-1.53%
2026/10/11	$2.11	$2.24	$2.00	$2.22	$689.69K	$186.00M	+5.50%
2026/10/10	$2.08	$2.12	$2.04	$2.11	$333.33K	$176.30M	+1.41%
2026/10/09	$1.94	$2.11	$1.94	$2.08	$592.55K	$173.85M	+6.85%
2026/10/08	$2.09	$2.11	$1.81	$1.94	$735.85K	$162.71M	-6.90%
2026/10/07	$1.93	$2.10	$1.83	$2.09	$866.79K	$174.77M	+8.16%
2026/10/06	$2.09	$2.27	$1.89	$1.93	$2.17M	$161.59M	-7.58%
2026/10/05	$1.78	$2.26	$1.75	$2.09	$3.03M	$174.83M	+17.68%
2026/10/04	$1.71	$1.81	$1.70	$1.78	$388.65K	$148.56M	+3.75%
2026/10/03	$1.60	$1.71	$1.58	$1.71	$291.23K	$143.19M	+6.75%
2026/10/02	$1.50	$1.64	$1.48	$1.60	$443.16K	$134.13M	+6.68%
2026/10/01	$1.47	$1.51	$1.43	$1.50	$158.05K	—	+2.31%
2026/09/30	$1.46	$1.52	$1.45	$1.47	$184.97K	—	+0.80%
2026/09/29	$1.41	$1.56	$1.37	$1.46	$320.78K	—	+3.30%
2026/09/28	$1.51	$1.52	$1.38	$1.41	$135.59K	—	-6.62%
2026/09/27	$1.44	$1.52	$1.43	$1.51	$127.10K	—	+4.79%
2026/09/26	$1.46	$1.47	$1.42	$1.44	$88.81K	—	-1.02%
2026/09/25	$1.40	$1.46	$1.40	$1.46	$155.42K	—	+3.87%
2026/09/24	$1.36	$1.42	$1.31	$1.40	$61.24K	—	+3.39%
2026/09/23	$1.43	$1.45	$1.33	$1.36	$156.10K	—	-5.23%
2026/09/22	$1.40	$1.44	$1.39	$1.43	$147.40K	—	+2.37%
2026/09/21	$1.30	$1.42	$1.29	$1.40	$242.42K	—	+7.15%
2026/09/20	$1.33	$1.33	$1.26	$1.30	$80.96K	—	-1.73%
2026/09/19	$1.29	$1.37	$1.27	$1.33	$312.82K	—	+2.82%
2026/09/18	$1.11	$1.31	$1.11	$1.29	$439.18K	—	+16.52%
2026/09/17	$1.09	$1.11	$1.08	$1.11	$62.18K	—	+1.40%
2026/09/16	$1.11	$1.11	$1.05	$1.09	$231.38K	—	-1.89%
2026/09/15	$1.19	$1.22	$1.09	$1.11	$337.89K	—	-6.06%
2026/09/14	$1.17	$1.22	$1.16	$1.19	$197.59K	—	+1.42%
2026/09/13	$1.17	$1.22	$1.16	$1.17	$192.81K	—	-0.20%
2026/09/12	$1.16	$1.19	$1.15	$1.17	$66.65K	—	+1.30%
2026/09/11	$1.11	$1.20	$1.11	$1.16	$201.56K	—	+4.19%
2026/09/10	$1.18	$1.20	$1.11	$1.11	$211.45K	—	-6.04%
2026/09/09	$1.26	$1.28	$1.15	$1.18	$170.48K	—	-6.39%
2026/09/08	$1.29	$1.31	$1.25	$1.26	$41.90K	—	-2.40%
2026/09/07	$1.29	$1.30	$1.25	$1.29	$85.09K	—	+0.12%
2026/09/06	$1.26	$1.29	$1.25	$1.29	$75.52K	—	+2.83%
2026/09/05	$1.23	$1.26	$1.22	$1.26	$112.77K	—	+1.82%
2026/09/04	$1.26	$1.28	$1.21	$1.23	$128.39K	—	-1.83%
2026/09/03	$1.26	$1.29	$1.24	$1.26	$142.92K	—	+0.02%
2026/09/02	$1.28	$1.30	$1.22	$1.26	$150.49K	—	-1.87%
2026/09/01	$1.31	$1.34	$1.26	$1.28	$127.71K	—	-2.17%
2026/08/31	$1.28	$1.35	$1.27	$1.31	$138.30K	—	+2.39%
2026/08/30	$1.31	$1.36	$1.26	$1.28	$195.40K	—	-2.78%
2026/08/29	$1.31	$1.32	$1.29	$1.31	$84.70K	—	+0.26%
2026/08/28	$1.39	$1.40	$1.28	$1.31	$162.31K	—	-5.79%
2026/08/27	$1.42	$1.44	$1.35	$1.39	$243.87K	—	-2.32%
2026/08/26	$1.29	$1.64	$1.29	$1.42	$1.71M	—	+10.11%
2026/08/25	$1.34	$1.40	$1.29	$1.29	$141.55K	—	-3.50%
2026/08/24	$1.37	$1.38	$1.32	$1.34	$159.68K	—	-1.93%
2026/08/23	$1.32	$1.39	$1.26	$1.37	$133.24K	—	+3.51%
2026/08/22	$1.41	$1.45	$1.30	$1.32	$245.18K	—	-6.34%
2026/08/21	$1.30	$1.43	$1.29	$1.41	$202.15K	—	+8.67%
2026/08/20	$1.20	$1.31	$1.17	$1.30	$292.10K	—	+7.93%
2026/08/19	$1.13	$1.25	$1.12	$1.20	$307.26K	—	+5.90%
2026/08/18	$1.15	$1.17	$1.13	$1.13	$108.53K	—	-1.63%
2026/08/17	$1.20	$1.21	$1.15	$1.15	$83.50K	—	-3.47%
2026/08/16	$1.17	$1.21	$1.17	$1.20	$60.30K	—	+1.71%
2026/08/15	$1.13	$1.19	$1.12	$1.17	$59.47K	—	+4.35%
2026/08/14	$1.15	$1.16	$1.11	$1.13	$52.11K	—	-1.68%
2026/08/13	$1.15	$1.16	$1.11	$1.15	$67.29K	—	-0.33%
2026/08/12	$1.17	$1.17	$1.13	$1.15	$61.47K	—	-1.42%
2026/08/11	$1.20	$1.23	$1.16	$1.17	$91.69K	—	-2.98%
2026/08/10	$1.21	$1.23	$1.19	$1.20	$70.15K	—	-0.68%
2026/08/09	$1.23	$1.24	$1.21	$1.21	$41.77K	$101.22M	-1.37%
2026/08/08	$1.22	$1.24	$1.21	$1.23	$50.69K	—	+0.18%
2026/08/07	$1.19	$1.23	$1.17	$1.22	$93.56K	—	+2.79%
2026/08/06	$1.20	$1.21	$1.17	$1.19	$108.10K	—	-0.48%
2026/08/05	$1.23	$1.27	$1.18	$1.20	$244.86K	—	-2.98%
2026/08/04	$1.28	$1.34	$1.22	$1.23	$275.95K	—	-3.59%
2026/08/03	$1.19	$1.33	$1.17	$1.28	$614.28K	—	+7.84%
2026/08/02	$1.19	$1.22	$1.16	$1.19	$120.92K	—	+0.02%
2026/08/01	$1.17	$1.20	$1.16	$1.19	$139.64K	—	+1.69%
2026/07/31	$1.17	$1.20	$1.15	$1.17	$320.54K	—	-0.44%
2026/07/30	$1.08	$1.21	$1.07	$1.17	$782.47K	—	+8.96%
2026/07/29	$1.11	$1.12	$1.06	$1.08	$267.57K	—	-3.31%
2026/07/28	$1.15	$1.29	$1.11	$1.11	$1.11M	—	-3.43%
2026/07/27	$1.17	$1.18	$1.13	$1.15	$295.28K	—	-1.36%
2026/07/26	$1.14	$1.18	$1.12	$1.17	$426.65K	—	+2.65%
2026/07/25	$1.17	$1.18	$1.11	$1.14	$422.98K	—	-2.60%
2026/07/24	$1.11	$1.21	$1.08	$1.17	$655.48K	—	+5.52%
2026/07/23	$1.04	$1.12	$1.03	$1.11	$276.03K	—	+6.84%
2026/07/22	$1.02	$1.05	$0.9956	$1.04	$152.58K	—	+1.88%
2026/07/21	$1.02	$1.03	$1.00	$1.02	$133.07K	—	+0.04%
2026/07/20	$1.01	$1.02	$0.9824	$1.02	$156.61K	—	+0.87%
2026/07/19	$1.05	$1.06	$1.00	$1.01	$204.63K	—	-4.29%
2026/07/18	$1.04	$1.07	$1.04	$1.05	$212.59K	—	+0.82%
2026/07/17	$1.02	$1.06	$1.01	$1.04	$291.93K	—	+2.67%
2026/07/16	$1.03	$1.06	$1.01	$1.02	$289.79K	—	-1.43%
2026/07/15	$1.03	$1.05	$1.01	$1.03	$219.08K	—	-0.05%
2026/07/14	$1.00	$1.06	$1.00	$1.03	$270.58K	—	+2.71%
2026/07/13	$1.02	$1.05	$0.9848	$1.00	$270.38K	—	-1.84%
2026/07/12	$1.06	$1.06	$1.02	$1.02	$304.54K	—	-3.32%
2026/07/11	$1.04	$1.12	$1.03	$1.06	$735.12K	—	+2.30%
2026/07/10	$1.01	$1.04	$0.9918	$1.04	$268.41K	—	+2.03%
2026/07/09	$1.07	$1.07	$1.01	$1.01	$421.49K	—	-5.44%
2026/07/08	$1.03	$1.13	$1.01	$1.07	$1.53M	—	+3.68%
2026/07/07	$1.00	$1.06	$0.9801	$1.03	$582.70K	—	+3.07%
2026/07/06	$0.9877	$1.07	$0.9753	$1.00	$957.37K	—	+1.64%
2026/07/05	$0.9501	$1.03	$0.9224	$0.9877	$849.89K	—	+3.96%
2026/07/04	$0.9621	$0.9838	$0.9318	$0.9501	$422.46K	—	-1.25%
2026/07/03	$0.9537	$0.9742	$0.9101	$0.9621	$436.11K	—	+0.88%
2026/07/02	$1.06	$1.06	$0.9148	$0.9537	$1.08M	—	-9.66%
2026/07/01	$0.8235	$1.13	$0.8225	$1.06	$4.22M	—	+28.20%
2026/06/30	$0.8794	$0.9583	$0.8084	$0.8235	$1.09M	—	-6.36%
2026/06/29	$0.8715	$0.9040	$0.8499	$0.8794	$265.23K	—	+0.91%
2026/06/28	$0.9185	$0.9243	$0.8595	$0.8715	$299.68K	—	-5.12%
2026/06/27	$0.8854	$0.9427	$0.8835	$0.9185	$203.72K	—	+3.74%
2026/06/26	$0.8740	$0.9096	$0.8450	$0.8854	$241.39K	—	+1.30%
2026/06/25	$0.9070	$0.9240	$0.8410	$0.8740	$239.53K	—	-3.64%
2026/06/24	$0.9150	$0.9420	$0.8620	$0.9070	$192.69K	—	-0.87%
2026/06/23	$0.9610	$0.9700	$0.9010	$0.9150	$152.73K	—	-4.79%
2026/06/22	$0.9790	$1.01	$0.9470	$0.9610	$121.40K	—	-1.84%
2026/06/21	$1.02	$1.03	$0.9770	$0.9790	$87.39K	—	-4.11%
2026/06/20	$1.01	$1.06	$0.9950	$1.02	$381.93K	—	+0.99%
2026/06/19	$1.03	$1.04	$0.9810	$1.01	$274.62K	—	-2.13%
2026/06/18	$1.13	$1.14	$1.02	$1.03	$271.99K	—	-8.83%
2026/06/17	$1.14	$1.19	$1.11	$1.13	$609.22K	—	-0.96%
2026/06/16	$1.11	$1.16	$1.10	$1.14	$265.67K	—	+2.69%
2026/06/15	$1.10	$1.16	$1.08	$1.11	$282.58K	—	+1.55%
2026/06/14	$1.08	$1.11	$1.05	$1.10	$209.28K	—	+1.95%
2026/06/13	$1.07	$1.11	$1.06	$1.08	$240.04K	—	+0.19%
2026/06/12	$1.11	$1.13	$1.07	$1.07	$307.86K	—	-3.33%
2026/06/11	$1.11	$1.14	$1.08	$1.11	$545.72K	—	+0.54%
2026/06/10	$1.09	$1.26	$1.07	$1.11	$1.99M	$86.96M	+1.84%
2026/06/09	$1.13	$1.14	$1.06	$1.09	$308.23K	—	-3.56%
2026/06/08	$1.10	$1.15	$1.06	$1.13	$236.35K	—	+2.37%
2026/06/07	$1.07	$1.12	$1.05	$1.10	$152.33K	—	+2.71%
2026/06/06	$1.10	$1.10	$1.01	$1.07	$345.32K	—	-2.46%
2026/06/05	$1.16	$1.17	$1.06	$1.10	$486.93K	—	-5.51%
2026/06/04	$1.26	$1.26	$1.14	$1.16	$367.80K	—	-7.56%
2026/06/03	$1.28	$1.32	$1.23	$1.26	$126.00K	—	-1.95%
2026/06/02	$1.43	$1.49	$1.26	$1.28	$359.44K	—	-10.67%
2026/06/01	$1.37	$1.45	$1.34	$1.43	$439.76K	—	+4.75%
2026/05/31	$1.37	$1.41	$1.34	$1.37	$156.78K	—	-0.07%
2026/05/30	$1.39	$1.42	$1.36	$1.37	$77.96K	—	-1.72%
2026/05/29	$1.43	$1.44	$1.35	$1.39	$244.53K	—	-2.38%
2026/05/28	$1.48	$1.49	$1.39	$1.43	$318.50K	—	-3.51%
2026/05/27	$1.54	$1.59	$1.47	$1.48	$202.44K	—	-3.71%
2026/05/26	$1.59	$1.62	$1.52	$1.54	$124.12K	—	-3.21%
2026/05/25	$1.62	$1.63	$1.56	$1.59	$210.25K	—	-1.91%
2026/05/24	$1.75	$1.75	$1.58	$1.62	$273.17K	—	-7.33%
2026/05/23	$1.69	$1.78	$1.61	$1.75	$262.21K	—	+3.68%
2026/05/22	$1.67	$1.73	$1.66	$1.69	$313.46K	—	+1.02%
2026/05/21	$1.63	$1.69	$1.63	$1.67	$121.88K	—	+2.46%
2026/05/20	$1.57	$1.66	$1.55	$1.63	$106.33K	—	+4.03%
2026/05/19	$1.61	$1.63	$1.55	$1.57	$111.14K	—	-2.86%
2026/05/18	$1.57	$1.62	$1.55	$1.61	$162.48K	—	+2.35%
2026/05/17	$1.57	$1.68	$1.53	$1.57	$362.27K	—	+0.32%
2026/05/16	$1.62	$1.64	$1.54	$1.57	$131.07K	—	-3.15%
2026/05/15	$1.74	$1.78	$1.61	$1.62	$278.79K	—	-7.00%
2026/05/14	$1.66	$1.77	$1.64	$1.74	$587.99K	—	+5.26%
2026/05/13	$1.73	$1.79	$1.64	$1.66	$224.47K	—	-4.11%
2026/05/12	$1.81	$1.83	$1.69	$1.73	$216.35K	—	-4.64%
2026/05/11	$1.84	$1.84	$1.78	$1.81	$172.56K	—	-1.52%
2026/05/10	$1.79	$1.88	$1.77	$1.84	$331.02K	—	+2.62%
2026/05/09	$1.75	$1.81	$1.75	$1.79	$180.33K	—	+2.11%
2026/05/08	$1.70	$1.77	$1.69	$1.75	$169.24K	—	+2.99%
2026/05/07	$1.72	$1.75	$1.69	$1.70	$283.87K	—	-1.16%
2026/05/06	$1.64	$1.74	$1.64	$1.72	$526.82K	—	+4.93%
2026/05/05	$1.61	$1.67	$1.60	$1.64	$242.53K	—	+1.73%
2026/05/04	$1.59	$1.67	$1.56	$1.61	$453.69K	—	+1.32%
2026/05/03	$1.61	$1.61	$1.56	$1.59	$293.91K	—	-0.99%
2026/05/02	$1.66	$1.67	$1.58	$1.61	$549.73K	—	-3.25%
2026/05/01	$1.56	$1.85	$1.55	$1.66	$3.44M	—	+6.81%
2026/04/30	$1.55	$1.56	$1.48	$1.56	$351.80K	—	+0.32%
2026/04/29	$1.66	$1.71	$1.53	$1.55	$677.52K	—	-6.56%
2026/04/28	$1.72	$1.74	$1.62	$1.66	$479.13K	—	-3.26%
2026/04/27	$1.69	$1.81	$1.67	$1.72	$1.33M	—	+1.36%
2026/04/26	$1.66	$1.89	$1.66	$1.69	$1.54M	—	+1.80%
2026/04/25	$1.70	$1.72	$1.65	$1.66	$390.18K	—	-2.18%
2026/04/24	$1.73	$1.76	$1.69	$1.70	$436.44K	—	-1.45%
2026/04/23	$1.90	$1.93	$1.71	$1.73	$721.99K	—	-9.25%
2026/04/22	$1.63	$2.04	$1.60	$1.90	$3.83M	—	+16.90%
2026/04/21	$1.68	$1.70	$1.61	$1.63	$468.11K	—	-2.98%
2026/04/20	$1.55	$1.83	$1.55	$1.68	$1.44M	—	+8.40%
2026/04/19	$1.66	$1.66	$1.54	$1.55	$269.23K	—	-6.92%
2026/04/18	$1.76	$1.77	$1.66	$1.66	$242.89K	—	-5.78%
2026/04/17	$1.71	$1.80	$1.65	$1.76	$462.91K	—	+2.98%
2026/04/16	$1.64	$1.73	$1.63	$1.71	$227.34K	—	+4.77%
2026/04/15	$1.60	$1.66	$1.59	$1.64	$118.53K	—	+2.38%
2026/04/14	$1.67	$1.68	$1.56	$1.60	$192.79K	—	-4.49%
2026/04/13	$1.58	$1.68	$1.57	$1.67	$331.53K	—	+6.09%
2026/04/12	$1.67	$1.67	$1.57	$1.58	$190.41K	—	-5.35%
2026/04/11	$1.69	$1.69	$1.62	$1.67	$148.30K	—	-1.19%
2026/04/10	$1.61	$1.69	$1.60	$1.69	$191.24K	—	+4.46%
2026/04/09	$1.62	$1.64	$1.58	$1.61	$185.36K	—	-0.25%
2026/04/08	$1.69	$1.71	$1.62	$1.62	$267.22K	—	-4.55%
2026/04/07	$1.60	$1.71	$1.54	$1.69	$782.14K	—	+5.74%
2026/04/06	$1.51	$1.76	$1.49	$1.60	$2.28M	—	+6.37%
2026/04/05	$1.51	$1.53	$1.45	$1.51	$110.76K	—	-0.33%
2026/04/04	$1.51	$1.52	$1.47	$1.51	$82.19K	—	+0.07%
2026/04/03	$1.50	$1.51	$1.48	$1.51	$95.52K	—	+0.53%
2026/04/02	$1.57	$1.57	$1.47	$1.50	$205.00K	—	-4.33%
2026/04/01	$1.67	$1.68	$1.54	$1.57	$434.34K	$122.38M	-6.10%
2026/03/31	$1.65	$1.69	$1.61	$1.67	$968.01K	—	+1.15%
2026/03/30	$1.66	$1.69	$1.62	$1.65	$182.98K	—	-0.18%
2026/03/29	$1.65	$1.68	$1.61	$1.66	$189.92K	—	+0.24%
2026/03/28	$1.64	$1.69	$1.63	$1.65	$170.61K	—	+0.49%
2026/03/27	$1.66	$1.68	$1.62	$1.64	$310.86K	—	-0.72%
2026/03/26	$1.81	$1.81	$1.63	$1.66	$507.34K	—	-8.51%
2026/03/25	$1.90	$1.92	$1.80	$1.81	$395.30K	—	-4.84%
2026/03/24	$1.85	$1.93	$1.79	$1.90	$508.89K	—	+3.09%
2026/03/23	$1.91	$1.96	$1.80	$1.85	$1.46M	—	-3.20%
2026/03/22	$2.27	$2.29	$1.89	$1.91	$1.65M	—	-16.11%
2026/03/21	$2.27	$2.46	$2.25	$2.27	$1.12M	—	+0.18%
2026/03/20	$2.27	$2.32	$2.24	$2.27	$222.22K	—	+0.04%
2026/03/19	$2.26	$2.36	$2.18	$2.27	$424.35K	—	+0.49%
2026/03/18	$2.45	$2.45	$2.22	$2.26	$493.83K	—	-7.88%
2026/03/17	$2.58	$2.58	$2.44	$2.45	$502.63K	—	-4.97%
2026/03/16	$2.42	$2.62	$2.35	$2.58	$755.16K	—	+6.31%
2026/03/15	$2.30	$2.44	$2.26	$2.42	$264.86K	—	+5.30%
2026/03/14	$2.27	$2.33	$2.23	$2.30	$293.86K	—	+1.59%
2026/03/13	$2.22	$2.38	$2.22	$2.27	$340.97K	—	+2.03%
2026/03/12	$2.21	$2.27	$2.17	$2.22	$211.55K	—	+0.36%
2026/03/11	$2.18	$2.23	$2.14	$2.21	$303.43K	—	+1.37%
2026/03/10	$2.16	$2.27	$2.15	$2.18	$287.53K	—	+1.11%
2026/03/09	$2.12	$2.23	$2.11	$2.16	$641.53K	—	+2.08%
2026/03/08	$2.13	$2.17	$2.09	$2.12	$145.22K	—	-0.89%
2026/03/07	$2.18	$2.21	$2.12	$2.13	$111.57K	—	-2.29%
2026/03/06	$2.32	$2.32	$2.15	$2.18	$232.47K	—	-5.82%
2026/03/05	$2.30	$2.35	$2.24	$2.32	$341.70K	—	+1.00%
2026/03/04	$2.16	$2.36	$2.11	$2.30	$361.79K	—	+6.15%
2026/03/03	$2.26	$2.26	$2.13	$2.16	$169.32K	—	-4.16%
2026/03/02	$2.12	$2.26	$2.12	$2.26	$296.46K	—	+6.41%
2026/03/01	$2.22	$2.24	$2.08	$2.12	$315.96K	—	-4.37%
2026/02/28	$2.18	$2.22	$2.03	$2.22	$417.08K	—	+1.60%
2026/02/27	$2.11	$2.20	$2.09	$2.18	$484.65K	$171.44M	+3.71%
2026/02/26	$2.14	$2.16	$2.04	$2.11	$219.25K	—	-1.68%
2026/02/25	$1.97	$2.22	$1.94	$2.14	$697.98K	—	+8.68%
2026/02/24	$1.97	$1.98	$1.88	$1.97	$268.14K	—	-0.15%
2026/02/23	$2.11	$2.11	$1.96	$1.97	$429.38K	—	-6.36%
2026/02/22	$2.12	$2.12	$2.05	$2.11	$155.18K	—	-0.38%
2026/02/21	$2.11	$2.15	$2.07	$2.12	$393.77K	—	+0.14%
2026/02/20	$2.13	$2.24	$2.04	$2.11	$484.07K	—	-0.71%
2026/02/19	$2.19	$2.19	$2.06	$2.13	$232.88K	—	-2.65%
2026/02/18	$2.30	$2.32	$2.14	$2.19	$215.13K	—	-4.83%
2026/02/17	$2.32	$2.33	$2.25	$2.30	$173.96K	—	-1.08%
2026/02/16	$2.30	$2.35	$2.26	$2.32	$119.67K	—	+1.04%
2026/02/15	$2.43	$2.43	$2.25	$2.30	$341.10K	—	-5.43%
2026/02/14	$2.36	$2.45	$2.30	$2.43	$396.43K	—	+3.14%
2026/02/13	$2.19	$2.38	$2.13	$2.36	$452.21K	—	+7.53%
2026/02/12	$2.19	$2.27	$2.13	$2.19	$239.33K	—	+0.18%
2026/02/11	$2.24	$2.25	$2.11	$2.19	$335.10K	—	-2.50%
2026/02/10	$2.36	$2.36	$2.19	$2.24	$216.06K	—	-4.88%
2026/02/09	$2.31	$2.37	$2.21	$2.36	$377.10K	—	+2.17%
2026/02/08	$2.37	$2.49	$2.29	$2.31	$544.82K	—	-2.78%
2026/02/07	$2.39	$2.39	$2.27	$2.37	$298.17K	—	-0.63%
2026/02/06	$2.12	$2.42	$1.91	$2.39	$872.11K	—	+12.85%
2026/02/05	$2.51	$2.73	$2.09	$2.12	$925.16K	—	-15.80%
2026/02/04	$2.58	$2.65	$2.42	$2.51	$420.26K	$194.84M	-2.75%
2026/02/03	$2.67	$2.70	$2.45	$2.58	$874.31K	—	-3.11%
2026/02/02	$2.54	$2.69	$2.44	$2.67	$915.54K	—	+5.00%
2026/02/01	$2.65	$2.67	$2.46	$2.54	$994.43K	—	-4.04%
2026/01/31	$2.82	$3.18	$2.40	$2.65	$3.82M	—	-6.27%
2026/01/30	$2.70	$2.82	$2.59	$2.82	$1.32M	—	+4.79%
2026/01/29	$3.07	$3.07	$2.64	$2.70	$1.27M	—	-12.21%
2026/01/28	$2.88	$3.27	$2.86	$3.07	$2.36M	—	+6.78%
2026/01/27	$3.05	$3.07	$2.78	$2.88	$1.07M	—	-5.58%
2026/01/26	$2.97	$3.09	$2.66	$3.05	$2.61M	—	+2.53%
2026/01/25	$2.62	$4.28	$2.62	$2.97	$20.26M	—	+13.49%
2026/01/24	$2.50	$2.62	$2.46	$2.62	$488.72K	—	+4.72%
2026/01/23	$2.48	$2.55	$2.41	$2.50	$322.46K	—	+0.85%
2026/01/22	$2.60	$2.64	$2.43	$2.48	$527.14K	—	-4.84%
2026/01/21	$2.61	$2.73	$2.45	$2.60	$994.44K	—	-0.31%
2026/01/20	$3.10	$3.10	$2.59	$2.61	$768.39K	$202.52M	-15.82%
2026/01/19	$3.27	$3.27	$3.03	$3.10	$354.40K	—	-4.96%
2026/01/18	$3.35	$3.39	$3.26	$3.27	$263.15K	—	-2.57%
2026/01/17	$3.30	$3.38	$3.25	$3.35	$165.27K	$258.14M	+1.70%
2026/01/16	$3.29	$3.30	$3.17	$3.30	$178.87K	—	+0.15%
2026/01/15	$3.25	$3.29	$3.12	$3.29	$351.40K	—	+1.14%
2026/01/14	$3.18	$3.34	$3.14	$3.25	$410.62K	—	+2.23%
2026/01/13	$3.00	$3.23	$2.99	$3.18	$327.48K	—	+6.24%
2026/01/12	$3.05	$3.12	$2.98	$3.00	$338.73K	—	-1.74%
2026/01/11	$3.01	$3.09	$3.00	$3.05	$141.78K	—	+1.16%
2026/01/10	$3.05	$3.06	$2.99	$3.01	$114.85K	—	-1.28%
2026/01/09	$3.11	$3.13	$3.03	$3.05	$345.05K	—	-1.71%
2026/01/08	$3.02	$3.12	$2.99	$3.11	$341.35K	—	+2.92%
2026/01/07	$3.11	$3.14	$2.97	$3.02	$507.85K	$244.16M	-2.96%
2026/01/06	$3.10	$3.14	$3.00	$3.11	$562.11K	$303.17M	+0.39%
2026/01/05	$3.04	$3.15	$3.02	$3.10	$711.13K	—	+1.91%
2026/01/04	$3.10	$3.22	$3.02	$3.04	$634.90K	—	-1.90%
2026/01/03	$2.84	$3.29	$2.84	$3.10	$3.16M	—	+9.20%
2026/01/02	$2.70	$2.87	$2.65	$2.84	$253.90K	—	+5.00%
2026/01/01	$2.65	$2.71	$2.57	$2.70	$440.05K	—	+2.08%
2025/12/31	$2.49	$2.67	$2.38	$2.65	$669.45K	—	+6.48%
2025/12/30	$2.53	$2.53	$2.46	$2.49	$135.53K	—	-1.62%
2025/12/29	$2.58	$2.65	$2.50	$2.53	$254.61K	—	-2.13%
2025/12/28	$2.60	$2.61	$2.55	$2.58	$155.27K	—	-0.73%
2025/12/27	$2.54	$2.80	$2.52	$2.60	$1.30M	—	+2.32%
2025/12/26	$2.52	$2.58	$2.50	$2.54	$106.95K	—	+0.99%
2025/12/25	$2.54	$2.59	$2.51	$2.52	$261.90K	—	-0.71%
2025/12/24	$2.48	$2.55	$2.43	$2.54	$269.24K	$137.97M	+2.09%
2025/12/23	$2.63	$2.80	$2.42	$2.48	$1.02M	—	-5.63%
2025/12/22	$2.59	$2.67	$2.57	$2.63	$185.64K	—	+1.54%
2025/12/21	$2.68	$2.80	$2.55	$2.59	$323.95K	—	-3.39%
2025/12/20	$2.69	$2.71	$2.66	$2.68	$126.19K	—	-0.37%
2025/12/19	$2.57	$2.71	$2.55	$2.69	$289.45K	—	+4.67%
2025/12/18	$2.67	$2.77	$2.54	$2.57	$456.04K	—	-3.67%
2025/12/17	$2.88	$2.89	$2.65	$2.67	$606.01K	—	-7.16%
2025/12/16	$2.92	$3.09	$2.80	$2.88	$708.17K	—	-1.41%
2025/12/15	$3.03	$3.11	$2.83	$2.92	$623.59K	—	-3.60%
2025/12/14	$3.15	$3.43	$2.99	$3.03	$938.67K	—	-3.91%
2025/12/13	$3.13	$3.18	$3.13	$3.15	$242.85K	—	+0.77%
2025/12/12	$3.25	$3.33	$3.05	$3.13	$463.28K	—	-3.82%
2025/12/11	$3.38	$3.38	$3.15	$3.25	$628.54K	$177.60M	-3.93%
2025/12/10	$3.39	$3.55	$3.32	$3.38	$587.75K	—	-0.18%
2025/12/09	$3.23	$3.45	$3.19	$3.39	$429.84K	—	+4.96%
2025/12/08	$3.17	$3.52	$3.16	$3.23	$1.44M	—	+1.86%
2025/12/07	$3.17	$3.29	$3.04	$3.17	$529.15K	—	-0.06%
2025/12/06	$3.15	$3.24	$3.09	$3.17	$566.65K	—	+0.67%
2025/12/05	$3.37	$3.60	$3.13	$3.15	$1.42M	—	-6.47%
2025/12/04	$3.59	$3.72	$3.33	$3.37	$974.82K	—	-6.08%
2025/12/03	$3.00	$3.79	$2.98	$3.59	$4.67M	—	+19.45%
2025/12/02	$2.85	$3.10	$2.80	$3.00	$511.74K	—	+5.22%
2025/12/01	$3.02	$3.04	$2.68	$2.85	$1.06M	—	-5.56%
2025/11/30	$3.06	$3.15	$3.01	$3.02	$699.51K	—	-1.34%
2025/11/29	$3.14	$3.14	$3.04	$3.06	$290.74K	—	-2.33%
2025/11/28	$3.23	$3.27	$3.08	$3.14	$943.39K	—	-2.88%
2025/11/27	$3.44	$3.44	$3.07	$3.23	$2.18M	—	-6.11%
2025/11/26	$3.36	$3.59	$3.21	$3.44	$1.20M	—	+2.44%
2025/11/25	$3.29	$3.42	$3.14	$3.36	$1.17M	—	+1.91%
2025/11/24	$3.26	$3.36	$3.07	$3.29	$1.54M	—	+0.95%
2025/11/23	$3.65	$3.68	$3.21	$3.26	$1.81M	—	-10.73%
2025/11/22	$2.92	$4.56	$2.92	$3.65	$14.38M	—	+25.22%
2025/11/21	$3.06	$3.15	$2.74	$2.92	$1.25M	—	-4.61%
2025/11/20	$3.23	$3.33	$3.03	$3.06	$350.99K	—	-5.26%
2025/11/19	$3.30	$3.32	$3.05	$3.23	$447.77K	—	-2.09%
2025/11/18	$3.32	$3.38	$3.15	$3.30	$698.87K	—	-0.72%
2025/11/17	$3.47	$3.74	$3.27	$3.32	$1.47M	—	-4.21%
2025/11/16	$3.65	$3.72	$3.38	$3.47	$715.41K	—	-4.99%
2025/11/15	$3.58	$3.71	$3.56	$3.65	$262.05K	—	+2.07%
2025/11/14	$3.76	$3.80	$3.52	$3.58	$515.69K	—	-4.97%
2025/11/13	$3.87	$4.04	$3.60	$3.76	$596.66K	—	-2.87%
2025/11/12	$3.89	$4.07	$3.81	$3.87	$627.63K	—	-0.41%
2025/11/11	$4.15	$4.59	$3.88	$3.89	$1.96M	$212.64M	-6.33%
2025/11/10	$3.95	$4.46	$3.92	$4.15	$2.55M	—	+5.19%
2025/11/09	$3.84	$4.00	$3.68	$3.95	$616.01K	—	+2.76%
2025/11/08	$3.89	$3.93	$3.73	$3.84	$661.71K	—	-1.18%
2025/11/07	$3.62	$3.94	$3.49	$3.89	$567.89K	—	+7.37%
2025/11/06	$3.70	$3.74	$3.54	$3.62	$421.86K	—	-2.00%
2025/11/05	$3.51	$3.74	$3.34	$3.70	$721.22K	—	+5.15%
2025/11/04	$3.71	$3.82	$3.31	$3.51	$1.22M	$193.02M	-5.16%
2025/11/03	$4.22	$4.26	$3.65	$3.71	$1.12M	—	-12.14%
2025/11/02	$4.32	$4.46	$4.13	$4.22	$738.03K	—	-2.47%

時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。

Fluid（FLUID）の価格履歴

月別リターン FLUID

設定

コイン

マーケット

デリバティブ

DeFi・DEX

取引所

ツール

ニュース