logo
Image of FLUID
FLUIDFluid
$1.28
15.53%
1D

Fluid (FLUID) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 18, 2026Sep 19, 2026$1.10$1.29$1.10$1.29$2.21M$98.67M
Sep 17, 2026Sep 18, 2026$1.09$1.11$1.09$1.10$1.52M$91.68M
Sep 16, 2026Sep 17, 2026$1.11$1.11$1.05$1.09$2.03M$90.82M
Sep 15, 2026Sep 16, 2026$1.18$1.22$1.10$1.11$1.99M$96.71M
Sep 14, 2026Sep 15, 2026$1.17$1.21$1.17$1.18$2.03M$99.87M
Sep 13, 2026Sep 14, 2026$1.17$1.22$1.16$1.17$1.72M$99.02M
Sep 12, 2026Sep 13, 2026$1.16$1.18$1.16$1.17$1.84M$98.47M
Sep 11, 2026Sep 12, 2026$1.11$1.20$1.11$1.16$2.59M$96.70M
Sep 10, 2026Sep 11, 2026$1.18$1.20$1.11$1.11$2.40M$97.28M
Sep 9, 2026Sep 10, 2026$1.26$1.27$1.18$1.18$1.81M$104.09M
Sep 8, 2026Sep 9, 2026$1.29$1.30$1.26$1.26$1.54M$107.14M
Sep 7, 2026Sep 8, 2026$1.29$1.29$1.26$1.29$2.05M$107.09M
Sep 6, 2026Sep 7, 2026$1.25$1.29$1.25$1.29$1.87M$106.62M
Sep 5, 2026Sep 6, 2026$1.24$1.26$1.23$1.25$2.12M$104.08M
Sep 4, 2026Sep 5, 2026$1.26$1.27$1.22$1.23$2.18M$103.87M
Sep 3, 2026Sep 4, 2026$1.26$1.29$1.25$1.26$2.12M$106.17M
Sep 2, 2026Sep 3, 2026$1.28$1.30$1.23$1.26$2.19M$105.99M
Sep 1, 2026Sep 2, 2026$1.31$1.34$1.27$1.28$2.38M$109.72M
Aug 31, 2026Sep 1, 2026$1.28$1.35$1.28$1.31$2.25M$110.43M
Aug 30, 2026Aug 31, 2026$1.31$1.35$1.27$1.28$1.88M$110.97M
Aug 29, 2026Aug 30, 2026$1.31$1.32$1.29$1.31$2.34M$108.99M
Aug 28, 2026Aug 29, 2026$1.39$1.39$1.29$1.31$2.98M$112.15M
Aug 27, 2026Aug 28, 2026$1.43$1.43$1.36$1.39$16.08M$115.74M
Aug 26, 2026Aug 27, 2026$1.29$1.63$1.29$1.43$30.13M$119.99M
Aug 25, 2026Aug 26, 2026$1.34$1.39$1.29$1.29$2.43M$112.77M
Aug 24, 2026Aug 25, 2026$1.36$1.38$1.32$1.33$3.83M$112.60M
Aug 23, 2026Aug 24, 2026$1.32$1.38$1.27$1.36$2.91M$111.12M
Aug 22, 2026Aug 23, 2026$1.41$1.44$1.31$1.32$3.59M$113.87M
Aug 21, 2026Aug 22, 2026$1.30$1.43$1.29$1.41$2.76M$113.43M
Aug 20, 2026Aug 21, 2026$1.20$1.30$1.18$1.30$2.68M$104.22M
Aug 19, 2026Aug 20, 2026$1.14$1.24$1.12$1.20$1.77M$96.71M

Get a full overview of the Fluid price history with our historical price data page. Access the entire Fluid value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Fluid price, as well as historical FLUID trading volume and market capitalization.

Track Fluid's history in its entirety, ranging from the Fluid starting price to the most recent FLUID price data. Our FLUID price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app