Fluent Historical Data

BLEND Page 3
Download
Date Close Price change Market cap Trading volume
Jun 5, 2026 $0.0585
-11.45%
$11.7 million $26.84 million
Jun 4, 2026 $0.066
-12.43%
$13.21 million $25.88 million
Jun 3, 2026 $0.0754
-5.13%
$15.08 million $23.41 million
Jun 2, 2026 $0.0795
-4.28%
$15.89 million $23.02 million
Jun 1, 2026 $0.083
-5.14%
$16.61 million $28.69 million
May 31, 2026 $0.0875
-3.24%
$17.5 million $19.74 million
May 30, 2026 $0.0904
-2.22%
$18.12 million $18.01 million
May 29, 2026 $0.0924
-3.33%
$18.5 million $19.96 million
May 28, 2026 $0.0956
+5.02%
$19.13 million $18.92 million
May 27, 2026 $0.091
-0.14%
$18.1 million $23.89 million
May 26, 2026 $0.0912
-7.36%
$18.26 million $22.18 million
May 25, 2026 $0.0984
-6.15%
$19.7 million $20.67 million
May 24, 2026 $0.105
-3.96%
$20.97 million $14.75 million
May 23, 2026 $0.109
+5.00%
$21.85 million $17.37 million
May 22, 2026 $0.104
-2.16%
$20.76 million $18.78 million
May 21, 2026 $0.106
+11.64%
$21.26 million $39.99 million
May 20, 2026 $0.0952
-1.20%
$19.4 million $20.68 million
May 19, 2026 $0.0964
-3.37%
$19.29 million $19.74 million
May 18, 2026 $0.0997
+1.14%
$19.96 million $27.84 million
May 17, 2026 $0.0985
-6.49%
$19.67 million $18.83 million
May 16, 2026 $0.105
-5.42%
$21.07 million $21.23 million
May 15, 2026 $0.111
-7.60%
$22.28 million $21.71 million
May 14, 2026 $0.121
+3.33%
$24.11 million $16.51 million
May 13, 2026 $0.117
-2.97%
$23.33 million $16.73 million
May 12, 2026 $0.12
-2.38%
$24.05 million $21.26 million
May 11, 2026 $0.123
-0.24%
$24.64 million $30.76 million
May 10, 2026 $0.123
+2.08%
$24.7 million $33.34 million
May 9, 2026 $0.121
-1.90%
$24.19 million $27.29 million
May 8, 2026 $0.123
+8.84%
$24.66 million $35.01 million
May 7, 2026 $0.113
-3.80%
$22.66 million $64.77 million
May 6, 2026 $0.118
-5.97%
$23.55 million $52.32 million
May 5, 2026 $0.125
+5.74%
$25.05 million $77.5 million
May 4, 2026 $0.118
+0.18%
$23.69 million $53.57 million
May 3, 2026 $0.118
-1.80%
$23.65 million $26.39 million
May 2, 2026 $0.12
+0.73%
$24.08 million $150.81 million
May 1, 2026 $0.12
-11.04%
$23.91 million $45.19 million
Apr 30, 2026 $0.134
-19.20%
$26.91 million $72.5 million
Apr 29, 2026 $0.166
+82.98%
$33.24 million $175.71 million
Apr 28, 2026 $0.0909
+1.10%
$18.15 million $23.62 million
Apr 27, 2026 $0.0899
-1.90%
$17.98 million $10.05 million
Download