Fluid(FLUID)Today
$5.9394
1 years ago
$2.14
2 years ago
$1.38
3 years ago
$0.856795
4 years ago
$5.89
Fluid Price History (FLUID)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $5.4071 | $5.9999 | $5.4048 | $5.946 | $213.335K |
2025-07-16 | $4.953842 | $5.4794 | $4.9736 | $5.4062 | $129.211K |
2025-07-15 | $4.9575 | $5.0315 | $4.8098 | $4.9798 | $84,739.53 |
2025-07-14 | $4.8544 | $5.1466 | $4.7484 | $4.9815 | $128.542K |
2025-07-13 | $4.689446 | $4.898 | $4.6903 | $4.8548 | $90,839.37 |
2025-07-12 | $4.667073 | $4.9197 | $4.6378 | $4.6907 | $156.165K |
2025-07-11 | $4.378819 | $4.7592 | $4.3709 | $4.6795 | $183.901K |
2025-07-10 | $4.059501 | $4.4252 | $4.0424 | $4.3724 | $130.086K |
2025-07-09 | $3.888392 | $4.0953 | $3.9058 | $4.046 | $74,238.17 |
2025-07-09 | -- | $3.9338 | $3.8464 | -- | -- |
2025-07-07 | $3.947684 | $3.9901 | $3.8884 | $3.8914 | $68,078.48 |
2025-07-06 | $3.907355 | $3.9529 | $3.8534 | $3.9387 | $63,745.77 |
2025-07-05 | $3.908394 | $3.9552 | $3.8683 | $3.8999 | $70,703.28 |
2025-07-04 | $3.939035 | $4.0823 | $3.9127 | $3.9127 | $62,131 |
2025-07-03 | $3.925893 | $4.0612 | $3.9173 | $3.9717 | $105.075K |
2025-07-02 | $3.845404 | $3.9326 | $3.7366 | $3.9326 | $58,932.82 |
2025-07-01 | $3.931505 | $4.0443 | $3.8229 | $3.8563 | $73,326.72 |
2025-06-30 | $3.972403 | $3.979 | $3.7984 | $3.9423 | $89,280.56 |
2025-06-29 | $3.682548 | $4.0008 | $3.6828 | $3.9493 | $57,647.10 |
2025-06-28 | $3.609771 | $3.7074 | $3.5854 | $3.6822 | $63,745.79 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Fluid(FLUID)
