Fluid Historical Data

FLUID
Download
Date Close Price change Market cap Trading volume
Today $ 1.09
+0.08%
$ 85.75 million $ 4.78 million
Yesterday $ 1.08
-3.65%
$ 85.32 million $ 1.9 million
Jun 8, 2026 $ 1.13
+2.56%
$ 87.71 million $ 1.77 million
Jun 7, 2026 $ 1.1
+2.54%
$ 85.52 million $ 1.69 million
Jun 6, 2026 $ 1.07
-2.23%
$ 83.4 million $ 1.87 million
Jun 5, 2026 $ 1.09
-5.68%
$ 85.3 million $ 2.4 million
Jun 4, 2026 $ 1.16
-7.54%
$ 90.43 million $ 2.04 million
Jun 3, 2026 $ 1.25
-1.90%
$ 97.81 million $ 1.81 million
Jun 2, 2026 $ 1.28
-10.44%
$ 99.7 million $ 2.3 million
Jun 1, 2026 $ 1.43
+3.88%
$ 111.33 million $ 2.57 million
May 31, 2026 $ 1.37
+0.50%
$ 107.17 million $ 1.89 million
May 30, 2026 $ 1.37
-1.86%
$ 106.64 million $ 1.69 million
May 29, 2026 $ 1.39
-2.37%
$ 108.7 million $ 2.21 million
May 28, 2026 $ 1.43
-3.66%
$ 111.34 million $ 2.13 million
May 27, 2026 $ 1.48
-3.49%
$ 115.56 million $ 2.59 million
May 26, 2026 $ 1.54
-3.29%
$ 119.72 million $ 2.01 million
May 25, 2026 $ 1.59
-1.93%
$ 123.83 million $ 2.36 million
May 24, 2026 $ 1.62
-7.39%
$ 126.28 million $ 2.35 million
May 23, 2026 $ 1.75
+3.89%
$ 136.3 million $ 2.63 million
May 22, 2026 $ 1.68
+0.96%
$ 131.25 million $ 2.91 million
May 21, 2026 $ 1.67
+2.43%
$ 129.95 million $ 2.17 million
May 20, 2026 $ 1.63
+4.01%
$ 126.86 million $ 2.03 million
May 19, 2026 $ 1.56
-2.77%
$ 121.98 million $ 1.94 million
May 18, 2026 $ 1.61
+2.40%
$ 125.54 million $ 2.14 million
May 17, 2026 $ 1.57
+0.16%
$ 122.64 million $ 3.3 million
May 16, 2026 $ 1.57
-3.06%
$ 122.45 million $ 2.03 million
May 15, 2026 $ 1.62
-7.22%
$ 126.18 million $ 2.78 million
May 14, 2026 $ 1.74
+5.24%
$ 136 million $ 3.08 million
May 13, 2026 $ 1.66
-4.10%
$ 129.22 million $ 2.37 million
May 12, 2026 $ 1.73
-4.41%
$ 134.75 million $ 1.96 million
May 11, 2026 $ 1.81
-1.90%
$ 140.98 million $ 1.78 million
May 10, 2026 $ 1.84
+3.05%
$ 143.71 million $ 2.11 million
May 9, 2026 $ 1.79
+2.09%
$ 139.45 million $ 1.88 million
May 8, 2026 $ 1.75
+2.87%
$ 136.59 million $ 1.82 million
May 7, 2026 $ 1.7
-1.14%
$ 132.79 million $ 2.34 million
May 6, 2026 $ 1.72
+4.80%
$ 134.32 million $ 2.69 million
May 5, 2026 $ 1.64
+2.00%
$ 128.16 million $ 1.9 million
May 4, 2026 $ 1.61
+1.20%
$ 125.65 million $ 2.67 million
May 3, 2026 $ 1.59
-1.00%
$ 124.16 million $ 2.28 million
May 2, 2026 $ 1.61
-3.26%
$ 125.42 million $ 3.42 million
May 1, 2026 $ 1.66
+6.78%
$ 129.65 million $ 24.36 million
Apr 30, 2026 $ 1.56
+0.19%
$ 121.35 million $ 2.26 million
Apr 29, 2026 $ 1.55
-6.52%
$ 120.93 million $ 2.82 million
Apr 28, 2026 $ 1.66
-3.23%
$ 129.46 million $ 2.88 million
Apr 27, 2026 $ 1.72
+1.19%
$ 133.78 million $ 7.62 million
Apr 26, 2026 $ 1.7
+1.90%
$ 132.13 million $ 11.5 million
Apr 25, 2026 $ 1.66
-2.22%
$ 129.69 million $ 2.53 million
Apr 24, 2026 $ 1.7
-1.57%
$ 132.6 million $ 3.28 million
Apr 23, 2026 $ 1.73
-9.05%
$ 134.78 million $ 6.29 million
Apr 22, 2026 $ 1.9
+16.79%
$ 148.37 million $ 39.8 million
Download