Fold Holdings Inc

FLD
🏛️ 美国 →
3.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-17 11.01 11.15 11.01 11.10 0.0M
2024-12-16 10.95 11.09 10.94 11.06 0.1M
2024-12-13 11.32 11.32 10.94 11.05 0.1M
2024-12-12 11.36 11.36 11.24 11.33 0.2M
2024-12-11 11.21 11.35 11.21 11.35 0.3M
2024-12-10 11.29 11.39 11.21 11.25 0.2M
2024-12-09 11.48 11.48 11.26 11.30 0.5M
2024-12-06 11.21 11.30 11.21 11.29 0.1M
2024-12-05 11.24 11.41 11.22 11.26 0.6M
2024-12-04 11.18 11.22 11.17 11.19 0.2M
2024-12-03 11.20 11.25 11.10 11.15 0.1M
2024-12-02 11.28 11.28 11.06 11.15 0.1M
2024-11-29 11.18 11.25 11.15 11.17 0.1M
2024-11-27 11.31 11.32 11.17 11.18 0.1M
2024-11-26 11.38 11.38 11.22 11.29 0.1M
2024-11-25 11.38 11.45 11.35 11.38 0.1M
2024-11-22 11.02 11.45 11.02 11.35 1.6M
2024-11-21 10.94 11.05 10.94 10.99 0.3M
2024-11-20 10.94 10.96 10.93 10.94 0.3M
2024-11-19 10.96 10.96 10.94 10.94 0.1M
2024-11-18 10.96 10.96 10.94 10.95 0.0M
2024-11-15 10.95 10.95 10.94 10.95 0.0M
2024-11-14 10.95 10.95 10.94 10.95 0.0M
2024-11-13 10.95 10.95 10.93 10.94 0.0M
2024-11-12 10.93 10.95 10.92 10.95 0.1M
2024-11-11 10.92 10.93 10.90 10.93 0.1M
2024-11-08 10.91 10.93 10.89 10.91 0.1M
2024-11-07 10.91 10.92 10.89 10.90 0.0M
2024-11-06 10.90 10.92 10.88 10.90 0.0M
2024-11-05 10.88 10.90 10.87 10.90 0.2M
2024-11-04 10.86 10.89 10.86 10.88 0.0M
2024-11-01 10.88 10.90 10.86 10.88 0.0M
2024-10-31 10.90 10.90 10.87 10.90 0.0M
2024-10-30 10.88 10.88 10.86 10.88 0.0M
2024-10-29 10.86 10.87 10.85 10.87 0.0M
2024-10-28 10.87 10.87 10.86 10.86 0.0M
2024-10-25 10.86 10.86 10.85 10.86 0.0M
2024-10-24 10.87 10.87 10.84 10.87 0.0M
2024-10-23 10.87 10.87 10.84 10.84 0.0M
2024-10-22 10.87 10.87 10.86 10.86 0.0M
2024-10-21 10.86 10.86 10.84 10.86 0.0M
2024-10-18 10.83 10.85 10.83 10.84 0.0M
2024-10-17 10.87 10.87 10.83 10.84 0.0M
2024-10-16 10.85 10.85 10.84 10.84 0.0M
2024-10-15 10.85 10.85 10.84 10.85 0.0M
2024-10-14 10.87 10.87 10.83 10.84 0.0M
2024-10-11 10.87 10.87 10.82 10.82 0.0M
2024-10-10 10.88 10.88 10.84 10.84 0.0M
2024-10-09 10.86 10.86 10.83 10.84 0.0M
2024-10-08 10.86 10.86 10.84 10.85 0.0M
2024-10-07 10.83 10.84 10.83 10.84 0.0M
2024-10-04 10.83 10.84 10.83 10.84 0.0M
2024-10-03 10.83 10.84 10.82 10.84 0.0M
2024-10-02 10.83 10.83 10.83 10.83 0.0M
2024-10-01 10.85 10.85 10.77 10.83 0.0M
2024-09-30 10.85 10.85 10.83 10.85 0.0M
2024-09-27 10.84 10.84 10.82 10.82 0.0M
2024-09-26 10.82 10.85 10.82 10.83 0.0M
2024-09-25 10.83 10.83 10.81 10.83 0.0M
2024-09-24 10.82 10.83 10.82 10.83 0.0M
2024-09-23 10.81 10.82 10.80 10.81 0.1M
2024-09-20 10.81 10.81 10.78 10.79 0.0M
2024-09-19 10.80 10.81 10.77 10.80 0.0M
2024-09-18 10.75 10.81 10.75 10.77 0.1M
2024-09-17 10.89 10.90 10.79 10.79 0.1M
2024-09-16 10.81 10.86 10.81 10.86 0.0M
2024-09-13 10.82 10.87 10.81 10.82 0.0M
2024-09-12 10.98 10.98 10.81 10.81 0.2M
2024-09-11 10.85 10.85 10.81 10.81 0.0M
2024-09-10 10.80 10.84 10.80 10.84 0.0M
2024-09-09 10.85 10.85 10.80 10.80 0.0M
2024-09-06 10.90 10.90 10.80 10.83 0.0M
2024-09-05 10.88 10.88 10.83 10.83 0.0M
2024-09-04 10.85 10.87 10.83 10.83 0.0M
2024-09-03 10.90 10.90 10.86 10.87 0.0M
2024-08-30 10.90 10.90 10.87 10.88 0.0M
2024-08-29 10.91 10.92 10.88 10.88 0.0M
2024-08-28 10.92 10.92 10.89 10.89 0.0M
2024-08-27 10.93 10.95 10.91 10.91 0.0M
2024-08-26 10.92 10.94 10.91 10.92 0.0M
2024-08-23 10.99 10.99 10.92 10.92 0.0M
2024-08-22 10.95 10.95 10.92 10.93 0.0M
2024-08-21 10.95 10.95 10.92 10.93 0.0M
2024-08-20 10.94 10.94 10.91 10.93 0.0M
2024-08-19 10.94 10.94 10.93 10.94 0.0M
2024-08-16 10.87 10.94 10.87 10.92 0.0M
2024-08-15 10.96 10.96 10.93 10.94 0.0M
2024-08-14 10.95 10.95 10.95 10.95 0.0M
2024-08-13 10.97 10.97 10.94 10.95 0.0M
2024-08-12 11.02 11.02 10.93 10.94 0.0M
2024-08-09 11.05 11.05 10.93 10.94 0.0M
2024-08-08 11.00 11.05 10.95 10.95 0.0M
2024-08-07 10.99 11.00 10.93 10.94 0.0M
2024-08-06 10.93 10.99 10.93 10.98 0.0M
2024-08-05 10.70 11.40 10.62 10.98 0.0M
2024-08-02 11.00 11.00 10.85 10.99 0.0M