Identifier on OKEx: FLUID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-28 |
3.1739 USDT |
94,486.6700 |
3.2240 USDT |
3.0790 USDT |
3.2690 USDT |
3.1340 USDT |
| 2025-11-27 |
3.2175 USDT |
209,070.3270 |
3.4390 USDT |
3.0720 USDT |
3.4420 USDT |
3.2280 USDT |
| 2025-11-26 |
3.3888 USDT |
96,667.1580 |
3.3610 USDT |
3.2170 USDT |
3.6000 USDT |
3.4390 USDT |
| 2025-11-25 |
3.2571 USDT |
124,119.4010 |
3.2940 USDT |
3.1450 USDT |
3.4200 USDT |
3.3580 USDT |
| 2025-11-24 |
3.1907 USDT |
177,288.1150 |
3.2630 USDT |
3.0740 USDT |
3.3600 USDT |
3.2940 USDT |
| 2025-11-23 |
3.3760 USDT |
140,009.5810 |
3.6520 USDT |
3.2170 USDT |
3.6670 USDT |
3.2630 USDT |
| 2025-11-22 |
3.9449 USDT |
1,361,931.5140 |
2.9200 USDT |
2.9200 USDT |
4.5570 USDT |
3.6580 USDT |
| 2025-11-21 |
2.9124 USDT |
291,153.7170 |
3.0610 USDT |
2.7460 USDT |
3.1470 USDT |
2.9200 USDT |
| 2025-11-20 |
3.1662 USDT |
77,383.0330 |
3.2320 USDT |
3.0270 USDT |
3.3270 USDT |
3.0560 USDT |
| 2025-11-19 |
3.2089 USDT |
90,016.7170 |
3.2950 USDT |
3.0490 USDT |
3.3240 USDT |
3.2320 USDT |
| 2025-11-18 |
3.2526 USDT |
144,916.9710 |
3.3240 USDT |
3.1480 USDT |
3.3810 USDT |
3.3010 USDT |
| 2025-11-17 |
3.5394 USDT |
222,896.7050 |
3.4620 USDT |
3.2750 USDT |
3.7250 USDT |
3.3240 USDT |
| 2025-11-16 |
3.5349 USDT |
106,841.0490 |
3.6480 USDT |
3.3770 USDT |
3.7100 USDT |
3.4690 USDT |
| 2025-11-15 |
3.6365 USDT |
43,345.2410 |
3.5730 USDT |
3.5630 USDT |
3.7090 USDT |
3.6480 USDT |
| 2025-11-14 |
3.6490 USDT |
89,535.8750 |
3.7440 USDT |
3.5200 USDT |
3.7990 USDT |
3.5740 USDT |
| 2025-11-13 |
3.8617 USDT |
70,473.2650 |
3.8720 USDT |
3.6010 USDT |
4.0430 USDT |
3.7640 USDT |
| 2025-11-12 |
3.9229 USDT |
85,217.3630 |
3.8940 USDT |
3.8100 USDT |
4.0750 USDT |
3.8740 USDT |
| 2025-11-11 |
4.1763 USDT |
334,603.8000 |
4.1540 USDT |
3.8820 USDT |
4.5830 USDT |
3.8930 USDT |
| 2025-11-10 |
4.1826 USDT |
342,041.4900 |
3.9520 USDT |
3.9230 USDT |
4.4540 USDT |
4.1550 USDT |
| 2025-11-09 |
3.8383 USDT |
49,855.3310 |
3.8430 USDT |
3.6830 USDT |
3.9960 USDT |
3.9520 USDT |
| 2025-11-08 |
3.8388 USDT |
64,514.7140 |
3.8920 USDT |
3.7280 USDT |
3.9340 USDT |
3.8430 USDT |
| 2025-11-07 |
3.7216 USDT |
88,613.6050 |
3.6210 USDT |
3.4920 USDT |
3.9440 USDT |
3.8870 USDT |
| 2025-11-06 |
3.6375 USDT |
65,871.5370 |
3.6950 USDT |
3.5370 USDT |
3.7410 USDT |
3.6210 USDT |
| 2025-11-05 |
3.5361 USDT |
157,401.4510 |
3.5150 USDT |
3.3400 USDT |
3.7410 USDT |
3.6970 USDT |
| 2025-11-04 |
3.5397 USDT |
199,185.6900 |
3.7040 USDT |
3.3090 USDT |
3.8160 USDT |
3.5160 USDT |
| 2025-11-03 |
3.8414 USDT |
169,525.6290 |
4.2180 USDT |
3.6500 USDT |
4.2580 USDT |
3.7040 USDT |
| 2025-11-02 |
4.2627 USDT |
70,541.4900 |
4.3200 USDT |
4.1350 USDT |
4.4570 USDT |
4.2240 USDT |
| 2025-11-01 |
4.3357 USDT |
24,113.7040 |
4.3620 USDT |
4.2640 USDT |
4.3850 USDT |
4.3230 USDT |
| 2025-10-31 |
4.3626 USDT |
55,981.7960 |
4.3060 USDT |
4.2790 USDT |
4.4420 USDT |
4.3640 USDT |
| 2025-10-30 |
4.3817 USDT |
116,675.0380 |
4.6160 USDT |
4.1750 USDT |
4.6670 USDT |
4.3090 USDT |
| 2025-10-29 |
4.7788 USDT |
235,379.2010 |
4.5510 USDT |
4.5460 USDT |
4.9720 USDT |
4.6200 USDT |
| 2025-10-28 |
4.6953 USDT |
93,068.0100 |
4.7490 USDT |
4.4370 USDT |
4.8200 USDT |
4.5520 USDT |
| 2025-10-27 |
4.8538 USDT |
141,665.4250 |
4.7290 USDT |
4.6960 USDT |
4.9650 USDT |
4.7460 USDT |
| 2025-10-26 |
4.6566 USDT |
20,242.3320 |
4.5760 USDT |
4.5260 USDT |
4.7620 USDT |
4.7270 USDT |
| 2025-10-25 |
4.5526 USDT |
23,813.4110 |
4.5530 USDT |
4.5050 USDT |
4.6090 USDT |
4.5820 USDT |
| 2025-10-24 |
4.5364 USDT |
56,967.7550 |
4.5140 USDT |
4.4550 USDT |
4.6550 USDT |
4.5530 USDT |
| 2025-10-23 |
4.4810 USDT |
51,502.3020 |
4.4100 USDT |
4.3640 USDT |
4.6070 USDT |
4.5120 USDT |
| 2025-10-22 |
4.5784 USDT |
164,556.3780 |
4.4940 USDT |
4.2490 USDT |
4.9550 USDT |
4.4110 USDT |
| 2025-10-21 |
4.6975 USDT |
79,769.9830 |
4.6950 USDT |
4.4800 USDT |
4.8600 USDT |
4.5000 USDT |
| 2025-10-20 |
4.7559 USDT |
42,399.8190 |
4.7120 USDT |
4.6430 USDT |
4.8940 USDT |
4.6910 USDT |
| 2025-10-19 |
4.7470 USDT |
30,932.7300 |
4.7530 USDT |
4.6550 USDT |
4.8620 USDT |
4.7090 USDT |
| 2025-10-18 |
4.7465 USDT |
35,313.5540 |
4.6800 USDT |
4.6430 USDT |
4.8780 USDT |
4.7530 USDT |
| 2025-10-17 |
4.6230 USDT |
101,664.2720 |
4.9110 USDT |
4.4430 USDT |
4.9580 USDT |
4.6780 USDT |
| 2025-10-16 |
5.1161 USDT |
249,412.9140 |
5.0770 USDT |
4.8060 USDT |
5.3400 USDT |
4.9110 USDT |
| 2025-10-15 |
5.1996 USDT |
101,241.6940 |
5.3130 USDT |
4.9800 USDT |
5.4740 USDT |
5.0770 USDT |
| 2025-10-14 |
5.3580 USDT |
153,106.0590 |
5.7110 USDT |
5.0850 USDT |
5.7280 USDT |
5.3070 USDT |
| 2025-10-13 |
5.5739 USDT |
137,576.4870 |
5.5120 USDT |
5.4610 USDT |
5.7660 USDT |
5.7130 USDT |
| 2025-10-12 |
5.3406 USDT |
152,494.3370 |
5.1140 USDT |
5.0010 USDT |
5.5990 USDT |
5.5160 USDT |
| 2025-10-11 |
5.1414 USDT |
212,274.8420 |
5.1100 USDT |
4.9320 USDT |
5.3200 USDT |
5.1140 USDT |
| 2025-10-10 |
5.0425 USDT |
539,407.3770 |
6.1840 USDT |
2.0000 USDT |
6.2150 USDT |
5.0900 USDT |