Fluid Historical Data

FLUID
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 1.55
-7.04%
$ 121.35 million $ 143.86 million
Mar 2026 $ 1.67
-24.66%
$ 130.21 million $ 100.57 million
Feb 2026 $ 2.22
-16.17%
$ 174.12 million $ 95.26 million
Jan 2026 $ 2.8
+6.41%
$ 205.06 million $ 430.66 million
Dec 2025 $ 2.59
-14.51%
$ 142.94 million $ 347.35 million
Nov 2025 $ 3.06
-30.07%
$ 165.89 million $ 1.01 billion
Oct 2025 $ 4.27
-21.49%
$ 235.75 million $ 698.61 million
Sep 2025 $ 5.72
-7.02%
$ 291.49 million $ 572.34 million
Aug 2025 $ 6.14
+18.41%
$ 322.61 million $ 159.38 million
Jul 2025 $ 5.23
+32.15%
$ 203.05 million $ 101.34 million
Jun 2025 $ 3.93
-1.62%
$ 154.74 million $ 78.16 million
May 2025 $ 4
-2.25%
$ 156.48 million $ 196.77 million
Apr 2025 $ 4.09
-6.76%
$ 159.97 million $ 13.74 billion
Mar 2025 $ 4.39
-29.87%
$ 273.99 million $ 55.82 million
Feb 2025 $ 6.25
-5.02%
$ 253.74 million $ 23.52 million
Jan 2025 $ 6.28
+15.51%
$ 267.14 million $ 32.14 million
Dec 2024 $ 6.39
+2.78%
$ 220.65 million $ 56.89 million
Nov 2024 $ 6.22
+210.78%
$ 252.43 million $ 40.03 million
Oct 2024 $ 1.68
+40.84%
$ 79.3 million $ 4.25 million
Sep 2024 $ 1.22
+5.69%
$ 49.28 million $ 1.01 million
Aug 2024 $ 1.15
-45.50%
$ 46.4 million $ 1.59 million
Jul 2024 $ 2.11
+30.65%
$ 84.95 million $ 1.37 million
Jun 2024 $ 1.65
-29.69%
$ 66.39 million $ 4.62 million
May 2024 $ 2.35
+11.57%
$ 93.85 million $ 3.14 million
Apr 2024 $ 2.11
-0.75%
$ 83.98 million $ 3.93 million
Mar 2024 $ 2.12
-22.94%
$ 84.41 million $ 5.37 million
Feb 2024 $ 2.75
+42.31%
$ 82.86 million $ 4.58 million
Jan 2024 $ 1.94
+3.85%
$ 58.23 million $ 3.53 million
Dec 2023 $ 1.86
+26.24%
$ 56.08 million $ 5.37 million
Nov 2023 $ 1.48
+14.43%
$ 44.31 million $ 2.14 million
Oct 2023 $ 1.29
+21.45%
$ 38.65 million $ 1.73 million
Sep 2023 $ 1.06
-2.05%
$ 31.65 million $ 954,611
Aug 2023 $ 1.08
-17.24%
$ 32.15 million $ 1.5 million
Jul 2023 $ 1.34
+1.04%
$ 39.7 million $ 3.06 million
Jun 2023 $ 1.33
-7.80%
$ 39.26 million $ 3.09 million
May 2023 $ 1.44
-7.12%
$ 42.41 million $ 3.47 million
Apr 2023 $ 1.55
-7.81%
$ 42.31 million $ 5.44 million
Mar 2023 $ 1.68
+71.37%
$ 45.62 million $ 13.55 million
Feb 2023 $ 0.978
+18.69%
$ 26.56 million $ 2.78 million
Jan 2023 $ 0.824
+94.70%
$ 20.95 million $ 2.4 million
Dec 2022 $ 0.423
-29.67%
$ 10.77 million $ 1.62 million
Nov 2022 $ 0.602
-29.39%
$ 15.31 million $ 2.2 million
Oct 2022 $ 0.852
+13.88%
$ 21.67 million $ 2.92 million
Sep 2022 $ 0.749
+17.05%
$ 18.95 million $ 2.01 million
Aug 2022 $ 0.64
-37.23%
$ 16.27 million $ 2.24 million
Jul 2022 $ 1.02
+33.03%
$ 25.96 million $ 2.31 million
Jun 2022 $ 0.767
-6.63%
$ 19.49 million $ 3.21 million
May 2022 $ 0.822
-39.39%
$ 20.89 million $ 1.98 million
Apr 2022 $ 1.36
-12.69%
$ 26.82 million $ 3.83 million
Mar 2022 $ 1.55
+58.78%
$ 30.72 million $ 882,098
Download