時価総額 $2.17T
-1.7%
ボリューム24h $124.88B
-14.72%
BTC % 57.7941%
0.69%
ETH % 9.63198%
-0.4%
硬貨
34.665
取引所
204
ライブ
Fluent (BLEND) 履歴価格、日付別ボリュームデータ 米ドル - USD
Fluent (BLEND) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 41 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-20 2026 | $0.092645 | $0.090087 | $0.095823 | $0.095823 | $22,092,257 | $18,529,039 |