Fluid Historical Data

FLUID Page 25
Download
Date Close Price change Market cap Trading volume
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
Jan 5, 2023 $ 0.494
+2.12%
$ 12.57 million $ 49,252
Jan 4, 2023 $ 0.484
+24.27%
$ 12.31 million $ 68,231
Jan 3, 2023 $ 0.389
-5.26%
$ 9.9 million $ 44,718
Jan 2, 2023 $ 0.411
-2.54%
$ 10.45 million $ 48,077
Jan 1, 2023 $ 0.422
-0.38%
$ 10.72 million $ 45,802
Dec 31, 2022 $ 0.423
+6.44%
$ 10.77 million $ 48,518
Dec 30, 2022 $ 0.398
+0.66%
$ 10.13 million $ 51,167
Dec 29, 2022 $ 0.396
-2.15%
$ 10.07 million $ 46,207
Dec 28, 2022 $ 0.406
-19.73%
$ 10.31 million $ 56,990
Dec 27, 2022 $ 0.505
+2.65%
$ 12.84 million $ 53,345
Dec 26, 2022 $ 0.493
-14.11%
$ 12.53 million $ 54,200
Dec 25, 2022 $ 0.573
-4.42%
$ 14.56 million $ 56,162
Dec 24, 2022 $ 0.599
+0.43%
$ 15.24 million $ 58,429
Dec 23, 2022 $ 0.597
-0.87%
$ 15.18 million $ 58,642
Dec 22, 2022 $ 0.603
+5.90%
$ 15.33 million $ 57,876
Dec 21, 2022 $ 0.57
+9.63%
$ 14.49 million $ 68,945
Dec 20, 2022 $ 0.522
+6.95%
$ 13.26 million $ 46,620
Dec 19, 2022 $ 0.49
+0.76%
$ 12.45 million $ 50,850
Dec 18, 2022 $ 0.486
+0.38%
$ 12.36 million $ 46,401
Dec 17, 2022 $ 0.484
+1.42%
$ 12.31 million $ 52,366
Dec 16, 2022 $ 0.477
+0.35%
$ 12.13 million $ 44,483
Dec 15, 2022 $ 0.476
-5.24%
$ 12.1 million $ 46,519
Dec 14, 2022 $ 0.502
+2.97%
$ 12.77 million $ 53,913
Dec 13, 2022 $ 0.488
+1.82%
$ 12.41 million $ 47,694