Fluid Historical Data

FLUID Page 28
Download
Date Close Price change Market cap Trading volume
Sep 3, 2022 $ 0.651
+0.58%
$ 16.56 million $ 59,129
Sep 2, 2022 $ 0.649
-6.08%
$ 16.49 million $ 62,843
Sep 1, 2022 $ 0.69
+7.94%
$ 17.55 million $ 60,104
Aug 31, 2022 $ 0.64
+1.09%
$ 16.27 million $ 55,593
Aug 30, 2022 $ 0.633
-3.93%
$ 16.11 million $ 70,814
Aug 29, 2022 $ 0.659
-6.20%
$ 16.75 million $ 58,156
Aug 28, 2022 $ 0.702
-1.19%
$ 17.85 million $ 57,192
Aug 27, 2022 $ 0.711
-0.41%
$ 18.07 million $ 62,000
Aug 26, 2022 $ 0.714
-2.33%
$ 18.14 million $ 58,904
Aug 25, 2022 $ 0.731
-5.54%
$ 18.59 million $ 61,098
Aug 24, 2022 $ 0.774
+3.23%
$ 19.68 million $ 115,919
Aug 23, 2022 $ 0.749
+15.92%
$ 19.05 million $ 81,745
Aug 22, 2022 $ 0.646
-19.08%
$ 16.42 million $ 62,495
Aug 21, 2022 $ 0.799
-4.08%
$ 20.33 million $ 67,407
Aug 20, 2022 $ 0.834
-7.36%
$ 21.2 million $ 68,540
Aug 19, 2022 $ 0.901
-12.24%
$ 22.92 million $ 69,046
Aug 18, 2022 $ 1.03
+1.26%
$ 26.11 million $ 64,828
Aug 17, 2022 $ 1.01
-8.47%
$ 25.79 million $ 58,427
Aug 16, 2022 $ 1.11
-0.44%
$ 28.17 million $ 65,368
Aug 15, 2022 $ 1.11
-1.55%
$ 28.31 million $ 62,732
Aug 14, 2022 $ 1.13
+0.02%
$ 28.75 million $ 64,010
Aug 13, 2022 $ 1.13
+2.78%
$ 28.75 million $ 66,737
Aug 12, 2022 $ 1.1
-3.14%
$ 27.97 million $ 66,796
Aug 11, 2022 $ 1.14
+0.12%
$ 28.89 million $ 67,504
Aug 10, 2022 $ 1.13
+11.35%
$ 28.84 million $ 74,821
Aug 9, 2022 $ 1.02
-1.88%
$ 25.9 million $ 64,105
Aug 8, 2022 $ 1.04
+5.51%
$ 26.35 million $ 77,430
Aug 7, 2022 $ 0.981
+20.40%
$ 24.95 million $ 230,845
Aug 6, 2022 $ 0.815
-5.14%
$ 20.71 million $ 62,962
Aug 5, 2022 $ 0.859
-2.92%
$ 21.84 million $ 67,963
Aug 4, 2022 $ 0.885
-2.72%
$ 22.5 million $ 66,194
Aug 3, 2022 $ 0.911
-1.12%
$ 23.17 million $ 66,370
Aug 2, 2022 $ 0.922
-7.75%
$ 23.43 million $ 59,332
Aug 1, 2022 $ 0.999
-2.03%
$ 25.4 million $ 62,813
Jul 31, 2022 $ 1.02
+6.77%
$ 25.96 million $ 73,237
Jul 30, 2022 $ 0.956
-2.05%
$ 24.31 million $ 60,292
Jul 29, 2022 $ 0.976
-5.31%
$ 24.81 million $ 59,918
Jul 28, 2022 $ 1.03
-0.87%
$ 26.22 million $ 2,803
Jul 27, 2022 $ 1.03
+2.25%
$ 26.23 million $ 2,730
Jul 26, 2022 $ 1.01
+0.10%
$ 25.6 million $ 2,980
Jul 25, 2022 $ 1
-4.24%
$ 25.48 million $ 58,015
Jul 24, 2022 $ 1.05
-4.34%
$ 26.61 million $ 69,306
Jul 23, 2022 $ 1.1
+8.13%
$ 27.84 million $ 82,136
Jul 22, 2022 $ 1.01
+0.65%
$ 25.75 million $ 69,930
Jul 21, 2022 $ 1.01
-3.36%
$ 25.62 million $ 158,389
Jul 20, 2022 $ 1.04
+0.00%
$ 26.51 million $ 68,415
Jul 19, 2022 $ 1.04
+3.49%
$ 26.51 million $ 86,498
Jul 18, 2022 $ 1.01
+7.67%
$ 25.57 million $ 118,787
Jul 17, 2022 $ 0.934
+2.43%
$ 23.74 million $ 87,653
Jul 16, 2022 $ 0.912
+9.37%
$ 23.2 million $ 168,807