FLUID Historical USD Price
Daily close · Jul 25, 2023 → Aug 17, 2024Daily price history
Jul 19, 2024 → Aug 17, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-17 | $0.00970539 | $0.00982652 | $0.00969419 | $0.00978134 | $3.67 |
| 2024-08-16 | $0.00967407 | $0.00989465 | $0.0095858 | $0.00970692 | $3.64 |
| 2024-08-15 | $0.01003891 | $0.01006646 | $0.00952933 | $0.00968232 | $0.99 |
| 2024-08-14 | $0.01017927 | $0.01039658 | $0.00993748 | $0.01004044 | $1.03 |
| 2024-08-13 | $0.01025413 | $0.01029572 | $0.00985109 | $0.01017855 | $1.04 |
| 2024-08-12 | $0.00961909 | $0.01033903 | $0.00951297 | $0.01025838 | $1.05 |
| 2024-08-11 | $0.00982804 | $0.01020763 | $0.00960202 | $0.00962737 | $0.99 |
| 2024-08-10 | $0.00978688 | $0.00994635 | $0.00973319 | $0.00981935 | $1.01 |
| 2024-08-09 | $0.01010543 | $0.01017397 | $0.00964467 | $0.00978626 | $1.00 |
| 2024-08-08 | $0.00882938 | $0.01020524 | $0.00875891 | $0.01009757 | $1.04 |
| 2024-08-07 | $0.00925405 | $0.00937268 | $0.00878328 | $0.0088038 | $0.90 |
| 2024-08-06 | $0.00910569 | $0.00957868 | $0.00910569 | $0.00925268 | $0.95 |
| 2024-08-05 | $0.01011731 | $0.01013512 | $0.00825652 | $0.00910468 | $0.93 |
| 2024-08-04 | $0.01089856 | $0.01100945 | $0.01010252 | $0.01011583 | $1.04 |
| 2024-08-03 | $0.01119029 | $0.01128288 | $0.01088316 | $0.01089856 | $17.38 |
| 2024-08-02 | $0.01201439 | $0.01203597 | $0.01114523 | $0.01118843 | $17.84 |
| 2024-08-01 | $0.01212088 | $0.0121487 | $0.01156358 | $0.01201727 | $31.73 |
| 2024-07-31 | $0.01229169 | $0.01254889 | $0.01205975 | $0.0121224 | $32.01 |
| 2024-07-30 | $0.01244978 | $0.01259492 | $0.01217467 | $0.01229135 | $32.46 |
| 2024-07-29 | $0.01226479 | $0.01272904 | $0.01224592 | $0.01245047 | $32.88 |
| 2024-07-28 | $0.01218144 | $0.01229836 | $0.01201186 | $0.01226668 | $32.39 |
| 2024-07-27 | $0.01228428 | $0.01245556 | $0.01203102 | $0.01218096 | $32.17 |
| 2024-07-26 | $0.01190203 | $0.01230861 | $0.0119004 | $0.01228518 | $32.44 |
| 2024-07-25 | $0.01252952 | $0.01253955 | $0.0115879 | $0.01190197 | $31.43 |
| 2024-07-24 | $0.01306803 | $0.01308083 | $0.01245912 | $0.01253065 | $42.75 |
| 2024-07-23 | $0.01291253 | $0.0132754 | $0.01274801 | $0.01306758 | $44.58 |
| 2024-07-22 | $0.01327085 | $0.01335441 | $0.01286873 | $0.01290949 | $44.04 |
| 2024-07-21 | $0.0132983 | $0.01332765 | $0.01285952 | $0.01327039 | $45.27 |
| 2024-07-20 | $0.01324196 | $0.01336148 | $0.01315979 | $0.01330084 | $4.35 |
| 2024-07-19 | $0.01294806 | $0.01335556 | $0.01276914 | $0.01324196 | $4.33 |