Fluid Historical Data

FLUID Page 24
Download
Date Close Price change Market cap Trading volume
Feb 24, 2023 $ 0.934
-2.36%
$ 25.37 million $ 74,866
Feb 23, 2023 $ 0.957
+5.82%
$ 25.99 million $ 75,301
Feb 22, 2023 $ 0.907
-8.62%
$ 23.09 million $ 162,629
Feb 21, 2023 $ 0.995
+20.39%
$ 25.33 million $ 354,933
Feb 20, 2023 $ 0.827
-1.27%
$ 21.07 million $ 72,125
Feb 19, 2023 $ 0.839
+5.33%
$ 21.36 million $ 73,723
Feb 18, 2023 $ 0.795
-3.60%
$ 20.24 million $ 63,273
Feb 17, 2023 $ 0.825
-5.88%
$ 21 million $ 78,083
Feb 16, 2023 $ 0.876
-7.83%
$ 22.29 million $ 181,202
Feb 15, 2023 $ 0.95
+12.05%
$ 24.18 million $ 79,764
Feb 14, 2023 $ 0.848
-2.42%
$ 21.59 million $ 70,997
Feb 13, 2023 $ 0.869
-4.02%
$ 22.13 million $ 77,667
Feb 12, 2023 $ 0.906
+1.33%
$ 23.07 million $ 76,183
Feb 11, 2023 $ 0.894
-8.61%
$ 22.76 million $ 63,799
Feb 10, 2023 $ 0.978
+0.55%
$ 24.89 million $ 71,960
Feb 9, 2023 $ 0.971
-2.35%
$ 24.71 million $ 96,547
Feb 8, 2023 $ 0.992
+3.06%
$ 25.25 million $ 102,615
Feb 7, 2023 $ 0.963
+6.82%
$ 25.48 million $ 91,686
Feb 6, 2023 $ 0.903
+1.62%
$ 22.97 million $ 97,477
Feb 5, 2023 $ 0.89
-2.75%
$ 22.64 million $ 86,439
Feb 4, 2023 $ 0.916
+5.18%
$ 23.29 million $ 137,586
Feb 3, 2023 $ 0.871
+2.39%
$ 22.15 million $ 78,972
Feb 2, 2023 $ 0.851
+4.54%
$ 21.65 million $ 74,417
Feb 1, 2023 $ 0.815
-1.17%
$ 20.71 million $ 71,079
Jan 31, 2023 $ 0.824
-0.61%
$ 20.95 million $ 71,130
Jan 30, 2023 $ 0.83
+0.16%
$ 21.1 million $ 128,616
Jan 29, 2023 $ 0.829
+12.05%
$ 21.07 million $ 96,240
Jan 28, 2023 $ 0.74
-1.21%
$ 18.81 million $ 63,648
Jan 27, 2023 $ 0.749
+3.18%
$ 19.03 million $ 80,150
Jan 26, 2023 $ 0.725
-4.64%
$ 18.44 million $ 84,155
Jan 25, 2023 $ 0.76
+0.30%
$ 19.32 million $ 70,310
Jan 24, 2023 $ 0.758
-4.75%
$ 19.27 million $ 76,052
Jan 23, 2023 $ 0.796
+6.59%
$ 20.23 million $ 94,602
Jan 22, 2023 $ 0.747
-4.25%
$ 18.99 million $ 79,370
Jan 21, 2023 $ 0.779
-4.85%
$ 19.82 million $ 125,003
Jan 20, 2023 $ 0.82
-1.84%
$ 20.85 million $ 117,326
Jan 19, 2023 $ 0.835
+44.18%
$ 21.23 million $ 350,679
Jan 18, 2023 $ 0.579
+1.93%
$ 14.73 million $ 54,420
Jan 17, 2023 $ 0.569
-5.16%
$ 14.46 million $ 55,622
Jan 16, 2023 $ 0.6
-1.95%
$ 15.25 million $ 53,506
Jan 15, 2023 $ 0.612
+11.23%
$ 15.56 million $ 60,193
Jan 14, 2023 $ 0.55
+2.80%
$ 13.99 million $ 56,117
Jan 13, 2023 $ 0.536
+3.67%
$ 13.62 million $ 57,781
Jan 12, 2023 $ 0.516
-0.07%
$ 13.12 million $ 50,409
Jan 11, 2023 $ 0.516
-0.72%
$ 13.13 million $ 52,256
Jan 10, 2023 $ 0.521
+0.93%
$ 13.24 million $ 54,238
Jan 9, 2023 $ 0.516
+1.46%
$ 13.11 million $ 53,541
Jan 8, 2023 $ 0.508
+1.00%
$ 12.92 million $ 58,842
Jan 7, 2023 $ 0.503
+0.41%
$ 12.79 million $ 48,406
Jan 6, 2023 $ 0.501
+1.14%
$ 12.74 million $ 49,716