Fluid Historical Data

FLUID Page 30
Download
Date Close Price change Market cap Trading volume
May 26, 2022 $ 0.723
-8.26%
$ 18.37 million $ 60,832
May 25, 2022 $ 0.788
+25.18%
$ 20.04 million $ 112,753
May 24, 2022 $ 0.63
+1.96%
$ 16.01 million $ 53,613
May 23, 2022 $ 0.618
+0.96%
$ 15.71 million $ 54,027
May 22, 2022 $ 0.612
-3.83%
$ 15.25 million $ 52,817
May 21, 2022 $ 0.637
+0.39%
$ 15.87 million $ 57,718
May 20, 2022 $ 0.635
-1.89%
$ 15.82 million $ 52,121
May 19, 2022 $ 0.647
+5.73%
$ 16.12 million $ 54,919
May 18, 2022 $ 0.612
+2.54%
$ 15.24 million $ 65,917
May 17, 2022 $ 0.596
-5.13%
$ 14.87 million $ 63,102
May 16, 2022 $ 0.629
-8.76%
$ 15.67 million $ 68,154
May 15, 2022 $ 0.689
-6.44%
$ 17.18 million $ 59,864
May 14, 2022 $ 0.735
-9.31%
$ 14.55 million $ 67,636
May 13, 2022 $ 0.811
+4.70%
$ 16.04 million $ 73,075
May 12, 2022 $ 0.774
-13.89%
$ 15.32 million $ 68,054
May 11, 2022 $ 0.899
-15.04%
$ 17.79 million $ 49,969
May 10, 2022 $ 1.06
-2.83%
$ 20.93 million $ 44,366
May 9, 2022 $ 1.09
-12.06%
$ 21.52 million $ 67,479
May 8, 2022 $ 1.24
-7.91%
$ 24.48 million $ 45,567
May 7, 2022 $ 1.34
+5.56%
$ 26.59 million $ 46,577
May 6, 2022 $ 1.26
+1.78%
$ 24.91 million $ 72,149
May 5, 2022 $ 1.25
-0.98%
$ 24.64 million $ 57,377
May 4, 2022 $ 1.26
-7.04%
$ 24.91 million $ 50,812
May 3, 2022 $ 1.35
-1.54%
$ 26.79 million $ 42,934
May 2, 2022 $ 1.37
-5.30%
$ 27.19 million $ 71,355
May 1, 2022 $ 1.44
+6.11%
$ 28.46 million $ 72,999
Apr 30, 2022 $ 1.36
-0.51%
$ 26.82 million $ 86,107
Apr 29, 2022 $ 1.36
-0.68%
$ 26.96 million $ 57,441
Apr 28, 2022 $ 1.37
-0.93%
$ 27.14 million $ 48,865
Apr 27, 2022 $ 1.38
-3.57%
$ 27.39 million $ 47,292
Apr 26, 2022 $ 1.44
-1.27%
$ 28.4 million $ 65,696
Apr 25, 2022 $ 1.45
-3.81%
$ 28.77 million $ 61,986
Apr 24, 2022 $ 1.51
-0.78%
$ 29.91 million $ 57,040
Apr 23, 2022 $ 1.52
-4.55%
$ 30.14 million $ 69,698
Apr 22, 2022 $ 1.6
+0.37%
$ 31.58 million $ 48,634
Apr 21, 2022 $ 1.59
-3.10%
$ 31.46 million $ 52,647
Apr 20, 2022 $ 1.64
-4.90%
$ 32.47 million $ 71,958
Apr 19, 2022 $ 1.73
+3.79%
$ 34.14 million $ 161,608
Apr 18, 2022 $ 1.66
-0.72%
$ 32.9 million $ 86,792
Apr 17, 2022 $ 1.67
-4.26%
$ 33.14 million $ 85,141
Apr 16, 2022 $ 1.75
-2.47%
$ 34.61 million $ 125,455
Apr 15, 2022 $ 1.79
+8.65%
$ 35.49 million $ 368,532
Apr 14, 2022 $ 1.65
-1.13%
$ 32.66 million $ 96,537
Apr 13, 2022 $ 1.67
+5.39%
$ 33.04 million $ 94,894
Apr 12, 2022 $ 1.58
+3.56%
$ 31.35 million $ 105,888
Apr 11, 2022 $ 1.53
-6.82%
$ 30.27 million $ 116,784
Apr 10, 2022 $ 1.64
+5.52%
$ 32.49 million $ 112,007
Apr 9, 2022 $ 1.56
+10.24%
$ 30.79 million $ 100,645
Apr 8, 2022 $ 1.41
-5.40%
$ 27.93 million $ 65,975
Apr 7, 2022 $ 1.49
+18.01%
$ 29.52 million $ 108,560