FLUID Historical USD Price
Daily close · Aug 13, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00841201 | $0.00857459 | $0.00835163 | $0.00842165 | $1.13 |
| 2026-09-24 | $0.00840589 | $0.00844774 | $0.00825137 | $0.00841158 | $1.28 |
| 2026-09-23 | $0.00861595 | $0.00872535 | $0.00829082 | $0.00840521 | $8.49 |
| 2026-09-22 | $0.00868501 | $0.00868814 | $0.00851532 | $0.0086201 | $5.91 |
| 2026-09-21 | $0.008296 | $0.0087708 | $0.008296 | $0.00869187 | $5.95 |
| 2026-09-20 | $0.00823569 | $0.00828406 | $0.0080513 | $0.00828399 | $36.79 |
| 2026-09-19 | $0.00817963 | $0.00831215 | $0.00816458 | $0.0082479 | $36.63 |
| 2026-09-18 | $0.00767222 | $0.00827522 | $0.00764761 | $0.00817959 | $36.32 |
| 2026-09-17 | $0.007586 | $0.00778719 | $0.00757951 | $0.007678 | $33.32 |
| 2026-09-16 | $0.00752563 | $0.00761208 | $0.00745069 | $0.0075918 | $4.43 |
| 2026-09-15 | $0.00789235 | $0.00790339 | $0.00742585 | $0.00753296 | $4.39 |
| 2026-09-14 | $0.00777844 | $0.00818785 | $0.00775916 | $0.00789328 | $4.60 |
| 2026-09-13 | $0.00793575 | $0.00794011 | $0.00775225 | $0.00777572 | $17.91 |
| 2026-09-12 | $0.00790191 | $0.00799296 | $0.00788836 | $0.00793694 | $8.58 |
| 2026-09-11 | $0.00766422 | $0.00828335 | $0.00766167 | $0.00790387 | $8.54 |
| 2026-09-10 | $0.00775587 | $0.00780089 | $0.00757868 | $0.00766023 | $8.28 |
| 2026-09-09 | $0.0078123 | $0.00792509 | $0.00769112 | $0.00775387 | $8.38 |
| 2026-09-08 | $0.00782546 | $0.00787853 | $0.00768315 | $0.0078074 | $15.09 |
| 2026-09-07 | $0.00789833 | $0.00795364 | $0.0077597 | $0.00783044 | $15.13 |
| 2026-09-06 | $0.00779474 | $0.00792438 | $0.00778336 | $0.0079016 | $15.27 |
| 2026-09-05 | $0.00771794 | $0.00782889 | $0.0076889 | $0.00779846 | $15.07 |
| 2026-09-04 | $0.00788924 | $0.00798606 | $0.00766289 | $0.00771531 | $14.91 |
| 2026-09-03 | $0.00753095 | $0.00793419 | $0.00748204 | $0.00789059 | $7.87 |
| 2026-09-02 | $0.00761036 | $0.00763288 | $0.00742276 | $0.00752057 | $7.50 |
| 2026-09-01 | $0.00775995 | $0.00781577 | $0.00751669 | $0.00761068 | $7.59 |
| 2026-08-31 | $0.00761292 | $0.00782314 | $0.00756089 | $0.00776057 | $7.74 |
| 2026-08-30 | $0.00773024 | $0.00795392 | $0.00755209 | $0.00760098 | $7.58 |
| 2026-08-29 | $0.00768541 | $0.00773716 | $0.00764919 | $0.00773243 | $7.71 |
| 2026-08-28 | $0.00790311 | $0.00796116 | $0.00761057 | $0.00768403 | $7.66 |
| 2026-08-27 | $0.00792421 | $0.00808306 | $0.0078533 | $0.00790279 | $101.58 |