Cap Mercado $2.17T
-3.22%
Volumen 24h $122.13B
-19.04%
BTC % 57.9506%
0.79%
ETH % 9.63348%
-0.99%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Fluent (BLEND), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Fluent (BLEND) en Dólar USD. Esta tabla muestra 42 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.064899 | $0.064899 | $0.075698 | $0.075698 | $17,747,434 | $12,979,853 |
| Jun-03 2026 | $0.075018 | $0.074064 | $0.080678 | $0.078306 | $14,257,332 | $15,003,756 |
| Jun-02 2026 | $0.07817 | $0.07701 | $0.083967 | $0.083101 | $8,382,495 | $15,634,059 |
| Jun-01 2026 | $0.083164 | $0.080179 | $0.088005 | $0.087461 | $19,657,959 | $16,632,995 |
| May-31 2026 | $0.087426 | $0.085212 | $0.091242 | $0.090458 | $12,238,538 | $17,485,374 |
| May-30 2026 | $0.090631 | $0.088384 | $0.093077 | $0.092594 | $10,732,572 | $18,126,398 |
| May-29 2026 | $0.092542 | $0.090547 | $0.097351 | $0.095625 | $12,702,562 | $18,508,525 |
| May-28 2026 | $0.095082 | $0.087055 | $0.09748 | $0.09096 | $7,830,586 | $19,016,496 |
| May-27 2026 | $0.089942 | $0.088836 | $0.095759 | $0.091152 | $14,839,285 | $17,988,464 |
| May-26 2026 | $0.091485 | $0.091263 | $0.099261 | $0.098443 | $13,688,980 | $18,297,142 |
| May-25 2026 | $0.097913 | $0.097211 | $0.105094 | $0.104862 | $12,127,702 | $19,582,751 |
| May-24 2026 | $0.104669 | $0.102609 | $0.1128 | $0.109244 | $4,818,313 | $20,933,846 |
| May-23 2026 | $0.109246 | $0.102316 | $0.110516 | $0.104009 | $7,550,550 | $21,849,367 |
| May-22 2026 | $0.104904 | $0.103899 | $0.107894 | $0.107894 | $20,521,368 | $20,980,980 |
| May-21 2026 | $0.107179 | $0.095323 | $0.110088 | $0.095323 | $44,595,033 | $21,435,962 |