Fluid Historical Data

FLUID Page 26
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 0.48
+3.39%
$ 12.2 million $ 47,451
Dec 11, 2022 $ 0.464
+4.70%
$ 11.8 million $ 47,644
Dec 10, 2022 $ 0.443
+0.19%
$ 11.27 million $ 47,909
Dec 9, 2022 $ 0.443
-9.70%
$ 11.25 million $ 50,607
Dec 8, 2022 $ 0.489
-6.28%
$ 12.44 million $ 50,833
Dec 7, 2022 $ 0.522
-5.90%
$ 13.28 million $ 51,834
Dec 6, 2022 $ 0.555
-5.32%
$ 14.1 million $ 52,745
Dec 5, 2022 $ 0.586
-4.04%
$ 14.89 million $ 52,699
Dec 4, 2022 $ 0.61
+0.75%
$ 15.51 million $ 57,436
Dec 3, 2022 $ 0.605
-3.13%
$ 15.39 million $ 53,802
Dec 2, 2022 $ 0.625
+4.39%
$ 15.9 million $ 55,867
Dec 1, 2022 $ 0.599
-0.43%
$ 15.24 million $ 55,620
Nov 30, 2022 $ 0.602
-1.69%
$ 15.31 million $ 55,996
Nov 29, 2022 $ 0.612
+4.77%
$ 15.57 million $ 57,997
Nov 28, 2022 $ 0.586
-1.61%
$ 14.89 million $ 56,609
Nov 27, 2022 $ 0.596
+2.37%
$ 15.15 million $ 58,383
Nov 26, 2022 $ 0.584
+1.17%
$ 14.86 million $ 53,926
Nov 25, 2022 $ 0.58
-3.11%
$ 14.74 million $ 53,931
Nov 24, 2022 $ 0.599
+1.42%
$ 15.24 million $ 57,478
Nov 23, 2022 $ 0.591
+1.65%
$ 15.03 million $ 57,228
Nov 22, 2022 $ 0.582
-3.11%
$ 14.79 million $ 56,510
Nov 21, 2022 $ 0.601
-2.17%
$ 15.28 million $ 103,100
Nov 20, 2022 $ 0.614
+1.22%
$ 15.61 million $ 54,445
Nov 19, 2022 $ 0.607
-1.90%
$ 15.42 million $ 103,512
Nov 18, 2022 $ 0.619
-0.44%
$ 15.73 million $ 105,168
Nov 17, 2022 $ 0.621
+5.95%
$ 15.8 million $ 56,411
Nov 16, 2022 $ 0.586
-8.04%
$ 14.91 million $ 56,923
Nov 15, 2022 $ 0.638
+1.07%
$ 16.23 million $ 57,114
Nov 14, 2022 $ 0.631
-0.43%
$ 16.04 million $ 105,340
Nov 13, 2022 $ 0.634
-4.91%
$ 16.11 million $ 103,738
Nov 12, 2022 $ 0.667
+5.93%
$ 16.95 million $ 112,677
Nov 11, 2022 $ 0.629
+1.31%
$ 16 million $ 62,886
Nov 10, 2022 $ 0.621
-3.30%
$ 15.78 million $ 55,635
Nov 9, 2022 $ 0.645
-10.82%
$ 16.39 million $ 113,728
Nov 8, 2022 $ 0.723
-2.61%
$ 18.38 million $ 116,145
Nov 7, 2022 $ 0.742
-0.78%
$ 18.87 million $ 60,811
Nov 6, 2022 $ 0.748
+3.25%
$ 19.03 million $ 110,432
Nov 5, 2022 $ 0.725
-0.23%
$ 18.43 million $ 60,081
Nov 4, 2022 $ 0.729
-2.46%
$ 18.52 million $ 71,630
Nov 3, 2022 $ 0.747
-5.56%
$ 18.98 million $ 60,073
Nov 2, 2022 $ 0.791
-8.11%
$ 20.1 million $ 60,473
Nov 1, 2022 $ 0.86
+0.88%
$ 21.87 million $ 63,996
Oct 31, 2022 $ 0.852
+2.10%
$ 21.67 million $ 120,714
Oct 30, 2022 $ 0.835
-0.17%
$ 21.23 million $ 63,167
Oct 29, 2022 $ 0.836
+7.90%
$ 21.26 million $ 66,338
Oct 28, 2022 $ 0.775
-4.17%
$ 19.69 million $ 113,154
Oct 27, 2022 $ 0.808
+5.39%
$ 20.55 million $ 117,723
Oct 26, 2022 $ 0.768
+0.67%
$ 19.52 million $ 64,247
Oct 25, 2022 $ 0.762
+5.01%
$ 19.38 million $ 120,286
Oct 24, 2022 $ 0.726
-0.90%
$ 18.45 million $ 58,953