FLUID Historical Data

FLUID Page 4
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.27
+1.64%
$ 2.7 million $ 9,306
Jan 3, 2024 $ 0.267
-5.38%
$ 2.67 million $ 33,645
Jan 2, 2024 $ 0.282
+0.81%
$ 2.82 million $ 38,817
Jan 1, 2024 $ 0.28
+4.14%
$ 2.8 million $ 11,021
Dec 31, 2023 $ 0.269
+2.08%
$ 2.69 million $ 7,959
Dec 30, 2023 $ 0.263
+0.00%
$ 2.63 million $ 16,644
Dec 29, 2023 $ 0.263
+0.24%
$ 2.63 million $ 50,948
Dec 28, 2023 $ 0.263
+14.14%
$ 2.63 million $ 147,654
Dec 27, 2023 $ 0.23
+5.84%
$ 2.3 million $ 24,413
Dec 26, 2023 $ 0.218
-3.70%
$ 2.18 million $ 20,135
Dec 25, 2023 $ 0.226
-11.79%
$ 2.26 million $ 67,329
Dec 24, 2023 $ 0.256
-6.64%
$ 2.56 million $ 43,200
Dec 23, 2023 $ 0.275
+7.33%
$ 2.75 million $ 99,058
Dec 22, 2023 $ 0.256
+10.78%
$ 2.56 million $ 42,379
Dec 21, 2023 $ 0.231
+0.20%
$ 2.31 million $ 29,716
Dec 20, 2023 $ 0.23
+0.98%
$ 2.3 million $ 33,656
Dec 19, 2023 $ 0.228
-6.87%
$ 2.28 million $ 17,373
Dec 18, 2023 $ 0.245
-2.26%
$ 2.45 million $ 41,910
Dec 17, 2023 $ 0.25
-3.30%
$ 2.5 million $ 20,387
Dec 16, 2023 $ 0.259
-3.65%
$ 2.59 million $ 29,335
Dec 15, 2023 $ 0.269
-9.57%
$ 2.69 million $ 25,695
Dec 14, 2023 $ 0.297
-0.60%
$ 2.97 million $ 41,636
Dec 13, 2023 $ 0.299
-3.06%
$ 2.99 million $ 33,487
Dec 12, 2023 $ 0.308
-1.84%
$ 3.08 million $ 10,987
Dec 11, 2023 $ 0.314
-6.19%
$ 3.14 million $ 18,020
Dec 10, 2023 $ 0.334
+3.65%
$ 3.34 million $ 16,531
Dec 9, 2023 $ 0.324
-5.75%
$ 3.24 million $ 87,234
Dec 8, 2023 $ 0.343
-14.82%
$ 3.43 million $ 118,770
Dec 7, 2023 $ 0.403
-13.65%
$ 4.03 million $ 142,354
Dec 6, 2023 $ 0.466
+4.70%
$ 4.66 million $ 163,119
Dec 5, 2023 $ 0.446
+36.78%
$ 4.46 million $ 221,458
Dec 4, 2023 $ 0.326
+8.92%
$ 3.26 million $ 52,560
Dec 3, 2023 $ 0.298
+2.88%
$ 2.98 million $ 36,259
Dec 2, 2023 $ 0.29
+2.69%
$ 2.9 million $ 41,525
Dec 1, 2023 $ 0.282
+2.22%
$ 2.82 million $ 41,955
Nov 30, 2023 $ 0.276
-11.84%
$ 2.76 million $ 119,261
Nov 29, 2023 $ 0.313
-2.73%
$ 3.13 million $ 43,326
Nov 28, 2023 $ 0.322
-6.03%
$ 3.22 million $ 40,576
Nov 27, 2023 $ 0.343
-0.70%
$ 3.43 million $ 19,601
Nov 26, 2023 $ 0.345
-16.71%
$ 3.45 million $ 191,662
Nov 25, 2023 $ 0.415
-10.20%
$ 4.15 million $ 63,120
Nov 24, 2023 $ 0.462
+7.59%
$ 4.62 million $ 45,498
Nov 23, 2023 $ 0.429
+1.46%
$ 4.29 million $ 33,658
Nov 22, 2023 $ 0.427
-18.87%
$ 4.27 million $ 190,171
Nov 21, 2023 $ 0.527
-12.01%
$ 5.27 million $ 132,922
Nov 20, 2023 $ 0.599
+4.02%
$ 5.99 million $ 95,303
Nov 19, 2023 $ 0.576
+5.31%
$ 5.76 million $ 58,008
Nov 18, 2023 $ 0.547
-3.44%
$ 5.47 million $ 55,052
Nov 17, 2023 $ 0.567
-4.93%
$ 5.67 million $ 170,849
Nov 16, 2023 $ 0.596
-18.14%
$ 5.96 million $ 240,935