Fluid (FLUID) Povijesni podaci
Daily Fluid price history in USD — open, high, low, close, trading volume and market cap. Over the last 327 days FLUID moved from $3.2620 to $2.3160 (−29.00%), with a high of $4.2560 and a low of $0.8100.
| Datum | Otvaranje | Maksimum | Minimum | Zatvaranje | Promjena |
|---|---|---|---|---|---|
| Oct 18, 2026 | $2.33 | $2.3360 | $2.2860 | $2.3160 | 0.60% |
| Oct 17, 2026 | $2.3350 | $2.4070 | $2.27 | $2.3340 | 0.04% |
| Oct 16, 2026 | $2.3180 | $2.34 | $2.2330 | $2.3270 | 0.39% |
| Oct 15, 2026 | $2.4520 | $2.4850 | $2.2260 | $2.3110 | 5.75% |
| Oct 14, 2026 | $2.3170 | $2.50 | $2.2760 | $2.4520 | 5.83% |
| Oct 13, 2026 | $2.1840 | $2.3270 | $2.13 | $2.3180 | 6.14% |
| Oct 12, 2026 | $2.2110 | $2.2240 | $2.1450 | $2.1870 | 1.09% |
| Oct 11, 2026 | $2.1090 | $2.2340 | $1.99 | $2.2190 | 5.22% |
| Oct 10, 2026 | $2.0710 | $2.1150 | $2.0440 | $2.1070 | 1.74% |
| Oct 9, 2026 | $1.9440 | $2.1020 | $1.9440 | $2.0690 | 6.43% |
| Oct 8, 2026 | $2.0670 | $2.1070 | $1.8090 | $1.9510 | 5.61% |
| Oct 7, 2026 | $1.92 | $2.0960 | $1.8360 | $2.07 | 7.81% |
| Oct 6, 2026 | $2.0840 | $2.2590 | $1.8840 | $1.9220 | 7.77% |
| Oct 5, 2026 | $1.7710 | $2.2740 | $1.7530 | $2.08 | 17.45% |
| Oct 4, 2026 | $1.7150 | $1.8110 | $1.7010 | $1.7740 | 3.44% |
| Oct 3, 2026 | $1.60 | $1.7350 | $1.58 | $1.7110 | 6.94% |
| Oct 2, 2026 | $1.5020 | $1.6410 | $1.4790 | $1.5990 | 6.46% |
| Oct 1, 2026 | $1.4710 | $1.4980 | $1.4290 | $1.4960 | 1.70% |
| Sep 30, 2026 | $1.4490 | $1.5190 | $1.4490 | $1.4710 | 1.52% |
| Sep 29, 2026 | $1.4040 | $1.5560 | $1.3720 | $1.4580 | 3.85% |
| Sep 28, 2026 | $1.5070 | $1.5190 | $1.3780 | $1.4110 | 6.37% |
| Sep 27, 2026 | $1.4280 | $1.5160 | $1.4280 | $1.51 | 5.74% |
| Sep 26, 2026 | $1.4490 | $1.4670 | $1.4160 | $1.4350 | 0.97% |
| Sep 25, 2026 | $1.4020 | $1.4610 | $1.3960 | $1.4570 | 3.92% |
| Sep 24, 2026 | $1.3530 | $1.4150 | $1.3160 | $1.4010 | 3.55% |
| Sep 23, 2026 | $1.4340 | $1.46 | $1.3350 | $1.3570 | 5.37% |
| Sep 22, 2026 | $1.4010 | $1.4380 | $1.3910 | $1.4280 | 1.93% |
| Sep 21, 2026 | $1.3140 | $1.42 | $1.2890 | $1.3990 | 6.47% |
| Sep 20, 2026 | $1.32 | $1.3280 | $1.2620 | $1.3160 | 0.30% |
| Sep 19, 2026 | $1.2850 | $1.3630 | $1.2670 | $1.3220 | 2.88% |
| Sep 18, 2026 | $1.1110 | $1.3050 | $1.1110 | $1.2840 | 15.57% |
| Sep 17, 2026 | $1.0950 | $1.1140 | $1.0850 | $1.1050 | 0.91% |
| Sep 16, 2026 | $1.11 | $1.1110 | $1.05 | $1.0810 | 2.61% |
| Sep 15, 2026 | $1.1830 | $1.2180 | $1.0950 | $1.1110 | 6.09% |
| Sep 14, 2026 | $1.1730 | $1.2170 | $1.1710 | $1.1840 | 0.94% |
| Sep 13, 2026 | $1.1870 | $1.22 | $1.1560 | $1.1730 | 1.18% |
| Sep 12, 2026 | $1.1680 | $1.1850 | $1.1670 | $1.1770 | 0.77% |
| Sep 11, 2026 | $1.1170 | $1.2010 | $1.1170 | $1.1670 | 4.48% |
| Sep 10, 2026 | $1.1780 | $1.1990 | $1.1060 | $1.1060 | 6.11% |
| Sep 9, 2026 | $1.2650 | $1.2750 | $1.1570 | $1.1770 | 6.96% |
| Sep 8, 2026 | $1.2880 | $1.3060 | $1.2520 | $1.2630 | 1.94% |
| Sep 7, 2026 | $1.2880 | $1.2940 | $1.2550 | $1.2930 | 0.39% |
| Sep 6, 2026 | $1.2670 | $1.2980 | $1.2530 | $1.2890 | 1.74% |
| Sep 5, 2026 | $1.25 | $1.2660 | $1.2250 | $1.2660 | 1.28% |
| Sep 4, 2026 | $1.2570 | $1.2710 | $1.2110 | $1.2460 | 0.88% |
| Sep 3, 2026 | $1.26 | $1.2920 | $1.2360 | $1.2540 | 0.48% |
| Sep 2, 2026 | $1.2810 | $1.2960 | $1.21 | $1.2610 | 1.56% |
| Sep 1, 2026 | $1.3110 | $1.3410 | $1.2640 | $1.2840 | 2.06% |
| Aug 31, 2026 | $1.2790 | $1.3490 | $1.2770 | $1.3080 | 2.27% |
| Aug 30, 2026 | $1.32 | $1.3550 | $1.2650 | $1.2790 | 3.11% |
| Aug 29, 2026 | $1.3120 | $1.3180 | $1.2880 | $1.3160 | 0.30% |
| Aug 28, 2026 | $1.3810 | $1.3920 | $1.2870 | $1.3120 | 5.00% |
| Aug 27, 2026 | $1.4310 | $1.4360 | $1.3550 | $1.3830 | 3.35% |
| Aug 26, 2026 | $1.3060 | $1.6290 | $1.3040 | $1.4320 | 9.65% |
| Aug 25, 2026 | $1.3480 | $1.3990 | $1.2850 | $1.3050 | 3.19% |
| Aug 24, 2026 | $1.3610 | $1.3780 | $1.32 | $1.3460 | 1.10% |
| Aug 23, 2026 | $1.3140 | $1.3840 | $1.2660 | $1.3660 | 3.96% |
| Aug 22, 2026 | $1.4090 | $1.4470 | $1.3050 | $1.3120 | 6.88% |
| Aug 21, 2026 | $1.2970 | $1.43 | $1.2940 | $1.4090 | 8.64% |
| Aug 20, 2026 | $1.2080 | $1.2990 | $1.1760 | $1.2990 | 7.53% |
| Aug 19, 2026 | $1.1360 | $1.2470 | $1.1140 | $1.2050 | 6.07% |
| Aug 18, 2026 | $1.15 | $1.17 | $1.1340 | $1.1360 | 1.22% |
| Aug 17, 2026 | $1.1910 | $1.2060 | $1.1480 | $1.1510 | 3.36% |
| Aug 16, 2026 | $1.1710 | $1.2070 | $1.17 | $1.1950 | 2.05% |
| Aug 15, 2026 | $1.13 | $1.1950 | $1.1260 | $1.1740 | 3.89% |
| Aug 14, 2026 | $1.1510 | $1.1510 | $1.1050 | $1.1220 | 2.52% |
| Aug 13, 2026 | $1.1530 | $1.1560 | $1.11 | $1.1530 | 0.00% |
| Aug 12, 2026 | $1.1680 | $1.1680 | $1.1340 | $1.15 | 1.54% |
| Aug 11, 2026 | $1.1960 | $1.2250 | $1.1650 | $1.1650 | 2.59% |
| Aug 10, 2026 | $1.2180 | $1.2260 | $1.1940 | $1.1960 | 1.81% |
| Aug 9, 2026 | $1.22 | $1.2350 | $1.21 | $1.2210 | 0.08% |
| Aug 8, 2026 | $1.2270 | $1.2330 | $1.2080 | $1.22 | 0.57% |
| Aug 7, 2026 | $1.1890 | $1.2340 | $1.1710 | $1.2240 | 2.94% |
| Aug 6, 2026 | $1.1980 | $1.2090 | $1.1770 | $1.1870 | 0.92% |
| Aug 5, 2026 | $1.2380 | $1.2620 | $1.1840 | $1.2010 | 2.99% |
| Aug 4, 2026 | $1.2820 | $1.3330 | $1.2180 | $1.2370 | 3.51% |
| Aug 3, 2026 | $1.1720 | $1.3260 | $1.1680 | $1.2770 | 8.96% |
| Aug 2, 2026 | $1.1910 | $1.2230 | $1.1650 | $1.1720 | 1.60% |
| Aug 1, 2026 | $1.1630 | $1.2010 | $1.1630 | $1.1840 | 1.81% |
| Jul 31, 2026 | $1.1730 | $1.1990 | $1.1530 | $1.1630 | 0.85% |
| Jul 30, 2026 | $1.0740 | $1.2020 | $1.0670 | $1.1670 | 8.66% |
| Jul 29, 2026 | $1.1130 | $1.1160 | $1.0470 | $1.0730 | 3.59% |
| Jul 28, 2026 | $1.1450 | $1.2830 | $1.11 | $1.1110 | 2.97% |
| Jul 27, 2026 | $1.1640 | $1.1820 | $1.1320 | $1.1470 | 1.46% |
| Jul 26, 2026 | $1.1320 | $1.1810 | $1.12 | $1.1640 | 2.83% |
| Jul 25, 2026 | $1.1620 | $1.18 | $1.1150 | $1.1350 | 2.32% |
| Jul 24, 2026 | $1.1070 | $1.2120 | $1.0860 | $1.1590 | 4.70% |
| Jul 23, 2026 | $1.0380 | $1.1160 | $1.03 | $1.1070 | 6.65% |
| Jul 22, 2026 | $1.0130 | $1.0510 | $1.00 | $1.0410 | 2.76% |
| Jul 21, 2026 | $1.0210 | $1.0330 | $1.0040 | $1.0110 | 0.98% |
| Jul 20, 2026 | $1.0020 | $1.02 | $0.9830 | $1.0190 | 1.70% |
| Jul 19, 2026 | $1.0470 | $1.0560 | $1.0010 | $1.0030 | 4.20% |
| Jul 18, 2026 | $1.0370 | $1.0680 | $1.0370 | $1.0520 | 1.45% |
| Jul 17, 2026 | $1.0140 | $1.0620 | $1.0140 | $1.0380 | 2.37% |
| Jul 16, 2026 | $1.0220 | $1.0540 | $1.01 | $1.0170 | 0.49% |
| Jul 15, 2026 | $1.0270 | $1.0510 | $1.0140 | $1.0330 | 0.58% |
| Jul 14, 2026 | $1.0150 | $1.0510 | $1.0080 | $1.03 | 1.48% |
| Jul 13, 2026 | $1.03 | $1.0480 | $0.9850 | $1.0060 | 2.33% |
| Jul 12, 2026 | $1.0520 | $1.0620 | $1.0190 | $1.02 | 3.04% |
| Jul 11, 2026 | $1.0420 | $1.1170 | $1.03 | $1.0550 | 1.25% |
| Jul 10, 2026 | $1.0070 | $1.0430 | $0.9920 | $1.0430 | 3.57% |
| Jul 9, 2026 | $1.0720 | $1.0720 | $1.0080 | $1.0080 | 5.97% |
| Jul 8, 2026 | $1.03 | $1.1210 | $1.0080 | $1.0710 | 3.98% |
| Jul 7, 2026 | $1.0020 | $1.0560 | $0.9820 | $1.0290 | 2.69% |
| Jul 6, 2026 | $0.9860 | $1.0620 | $0.9750 | $1.0060 | 2.03% |
| Jul 5, 2026 | $0.9450 | $1.0390 | $0.9220 | $0.9850 | 4.23% |
| Jul 4, 2026 | $0.9650 | $0.9810 | $0.9310 | $0.9450 | 2.07% |
| Jul 3, 2026 | $0.9520 | $0.9710 | $0.9110 | $0.9580 | 0.63% |
| Jul 2, 2026 | $1.0250 | $1.0260 | $0.9140 | $0.9530 | 7.02% |
| Jul 1, 2026 | $0.8220 | $1.1330 | $0.8220 | $1.0530 | 28.10% |
| Jun 30, 2026 | $0.8780 | $0.9530 | $0.8100 | $0.8260 | 5.92% |
| Jun 29, 2026 | $0.8680 | $0.8990 | $0.8560 | $0.8770 | 1.04% |
| Jun 28, 2026 | $0.9110 | $0.9150 | $0.8700 | $0.8750 | 3.95% |
| Jun 27, 2026 | $0.8870 | $0.9390 | $0.8830 | $0.9080 | 2.37% |
| Jun 26, 2026 | $0.8660 | $0.9060 | $0.8450 | $0.8830 | 1.96% |
| Jun 25, 2026 | $0.9050 | $0.9200 | $0.8420 | $0.8770 | 3.09% |
| Jun 24, 2026 | $0.9170 | $0.9400 | $0.8660 | $0.9060 | 1.20% |
| Jun 23, 2026 | $0.9590 | $0.9660 | $0.9010 | $0.9160 | 4.48% |
| Jun 22, 2026 | $0.9890 | $1.0020 | $0.9480 | $0.9630 | 2.63% |
| Jun 21, 2026 | $1.01 | $1.01 | $0.9760 | $0.9810 | 2.87% |
| Jun 20, 2026 | $1.0210 | $1.0590 | $0.9970 | $1.0060 | 1.47% |
| Jun 19, 2026 | $1.0330 | $1.0340 | $0.9780 | $1.0130 | 1.94% |
| Jun 18, 2026 | $1.13 | $1.13 | $1.0150 | $1.0290 | 8.94% |
| Jun 17, 2026 | $1.1560 | $1.1840 | $1.1120 | $1.1290 | 2.34% |
| Jun 16, 2026 | $1.1140 | $1.1550 | $1.0980 | $1.1550 | 3.68% |
| Jun 15, 2026 | $1.0920 | $1.1520 | $1.0830 | $1.1120 | 1.83% |
| Jun 14, 2026 | $1.0750 | $1.1110 | $1.0490 | $1.0920 | 1.58% |
| Jun 13, 2026 | $1.07 | $1.10 | $1.0640 | $1.0740 | 0.37% |
| Jun 12, 2026 | $1.1230 | $1.1240 | $1.0650 | $1.0720 | 4.54% |
| Jun 11, 2026 | $1.0970 | $1.14 | $1.0720 | $1.1190 | 2.01% |
| Jun 10, 2026 | $1.0760 | $1.2560 | $1.0650 | $1.0990 | 2.14% |
| Jun 9, 2026 | $1.1240 | $1.1290 | $1.0550 | $1.0830 | 3.65% |
| Jun 8, 2026 | $1.0980 | $1.1480 | $1.0640 | $1.1190 | 1.91% |
| Jun 7, 2026 | $1.0770 | $1.1180 | $1.0510 | $1.0990 | 2.04% |
| Jun 6, 2026 | $1.1010 | $1.1030 | $1.0170 | $1.0720 | 2.63% |
| Jun 5, 2026 | $1.1490 | $1.1640 | $1.06 | $1.0990 | 4.35% |
| Jun 4, 2026 | $1.2420 | $1.2460 | $1.1440 | $1.1580 | 6.76% |
| Jun 3, 2026 | $1.2820 | $1.3120 | $1.2360 | $1.2470 | 2.73% |
| Jun 2, 2026 | $1.4580 | $1.4580 | $1.2590 | $1.2810 | 12.14% |
| Jun 1, 2026 | $1.3850 | $1.4690 | $1.3450 | $1.4690 | 6.06% |
| May 31, 2026 | $1.3680 | $1.41 | $1.34 | $1.3780 | 0.73% |
| May 30, 2026 | $1.3940 | $1.4180 | $1.3630 | $1.3660 | 2.01% |
| May 29, 2026 | $1.4270 | $1.4350 | $1.3530 | $1.3960 | 2.17% |
| May 28, 2026 | $1.4830 | $1.4860 | $1.3890 | $1.4260 | 3.84% |
| May 27, 2026 | $1.5550 | $1.5890 | $1.4690 | $1.4840 | 4.57% |
| May 26, 2026 | $1.5810 | $1.6170 | $1.5230 | $1.5390 | 2.66% |
| May 25, 2026 | $1.6260 | $1.6260 | $1.5630 | $1.5810 | 2.77% |
| May 24, 2026 | $1.7410 | $1.7410 | $1.5830 | $1.6180 | 7.06% |
| May 23, 2026 | $1.6820 | $1.7770 | $1.6090 | $1.7430 | 3.63% |
| May 22, 2026 | $1.6680 | $1.7320 | $1.6610 | $1.6820 | 0.84% |
| May 21, 2026 | $1.6290 | $1.6850 | $1.6290 | $1.6670 | 2.33% |
| May 20, 2026 | $1.5550 | $1.6510 | $1.5530 | $1.63 | 4.82% |
| May 19, 2026 | $1.6130 | $1.6290 | $1.5450 | $1.5530 | 3.72% |
| May 18, 2026 | $1.5660 | $1.6140 | $1.5540 | $1.6110 | 2.87% |
| May 17, 2026 | $1.5870 | $1.6810 | $1.5380 | $1.5440 | 2.71% |
| May 16, 2026 | $1.6260 | $1.6270 | $1.5390 | $1.5780 | 2.95% |
| May 15, 2026 | $1.74 | $1.78 | $1.6110 | $1.6240 | 6.67% |
| May 14, 2026 | $1.6590 | $1.7690 | $1.64 | $1.7340 | 4.52% |
| May 13, 2026 | $1.7390 | $1.79 | $1.6370 | $1.6640 | 4.31% |
| May 12, 2026 | $1.8080 | $1.8260 | $1.6870 | $1.7380 | 3.87% |
| May 11, 2026 | $1.8320 | $1.84 | $1.7850 | $1.8010 | 1.69% |
| May 10, 2026 | $1.7820 | $1.8730 | $1.7790 | $1.8310 | 2.75% |
| May 9, 2026 | $1.7590 | $1.8070 | $1.7570 | $1.7830 | 1.36% |
| May 8, 2026 | $1.6940 | $1.7750 | $1.6110 | $1.7490 | 3.25% |
| May 7, 2026 | $1.7260 | $1.7480 | $1.6840 | $1.6960 | 1.74% |
| May 6, 2026 | $1.6510 | $1.7420 | $1.65 | $1.7210 | 4.24% |
| May 5, 2026 | $1.6190 | $1.6680 | $1.6060 | $1.64 | 1.30% |
| May 4, 2026 | $1.5880 | $1.6630 | $1.5630 | $1.6130 | 1.57% |
| May 3, 2026 | $1.6040 | $1.61 | $1.5660 | $1.59 | 0.87% |
| May 2, 2026 | $1.6530 | $1.6690 | $1.5810 | $1.6080 | 2.72% |
| May 1, 2026 | $1.55 | $1.8490 | $1.5460 | $1.6670 | 7.55% |
| Apr 30, 2026 | $1.5480 | $1.5540 | $1.48 | $1.55 | 0.13% |
| Apr 29, 2026 | $1.6530 | $1.7030 | $1.5320 | $1.5530 | 6.05% |
| Apr 28, 2026 | $1.7180 | $1.7410 | $1.6210 | $1.6560 | 3.61% |
| Apr 27, 2026 | $1.7030 | $1.8040 | $1.6720 | $1.7160 | 0.76% |
| Apr 26, 2026 | $1.6650 | $1.8830 | $1.6650 | $1.6960 | 1.86% |
| Apr 25, 2026 | $1.6980 | $1.7190 | $1.6580 | $1.6580 | 2.36% |
| Apr 24, 2026 | $1.7250 | $1.7610 | $1.6950 | $1.6990 | 1.51% |
| Apr 23, 2026 | $1.9060 | $1.9130 | $1.7180 | $1.7260 | 9.44% |
| Apr 22, 2026 | $1.6190 | $2.0280 | $1.6050 | $1.9020 | 17.48% |
| Apr 21, 2026 | $1.6760 | $1.7020 | $1.6050 | $1.6310 | 2.68% |
| Apr 20, 2026 | $1.5530 | $1.8220 | $1.5530 | $1.6850 | 8.50% |
| Apr 19, 2026 | $1.6510 | $1.6520 | $1.54 | $1.5510 | 6.06% |
| Apr 18, 2026 | $1.7430 | $1.7520 | $1.6620 | $1.6630 | 4.59% |
| Apr 17, 2026 | $1.6980 | $1.7950 | $1.6550 | $1.7610 | 3.71% |
| Apr 16, 2026 | $1.6430 | $1.7280 | $1.6430 | $1.7090 | 4.02% |
| Apr 15, 2026 | $1.6010 | $1.6540 | $1.5930 | $1.6360 | 2.19% |
| Apr 14, 2026 | $1.6730 | $1.6730 | $1.5670 | $1.60 | 4.36% |
| Apr 13, 2026 | $1.5770 | $1.6840 | $1.5680 | $1.6760 | 6.28% |
| Apr 12, 2026 | $1.6580 | $1.6580 | $1.57 | $1.5850 | 4.40% |
| Apr 11, 2026 | $1.6820 | $1.6840 | $1.6220 | $1.6560 | 1.55% |
| Apr 10, 2026 | $1.6050 | $1.6840 | $1.6020 | $1.6830 | 4.86% |
| Apr 9, 2026 | $1.61 | $1.6330 | $1.58 | $1.6180 | 0.50% |
| Apr 8, 2026 | $1.6950 | $1.7070 | $1.6130 | $1.6130 | 4.84% |
| Apr 7, 2026 | $1.5940 | $1.7030 | $1.5470 | $1.6930 | 6.21% |
| Apr 6, 2026 | $1.5160 | $1.7490 | $1.4920 | $1.5870 | 4.68% |
| Apr 5, 2026 | $1.5210 | $1.5220 | $1.4510 | $1.5120 | 0.59% |
| Apr 4, 2026 | $1.5080 | $1.5190 | $1.4710 | $1.5180 | 0.66% |
| Apr 3, 2026 | $1.5050 | $1.5140 | $1.4750 | $1.5080 | 0.20% |
| Apr 2, 2026 | $1.5690 | $1.5730 | $1.4690 | $1.5070 | 3.95% |
| Apr 1, 2026 | $1.6660 | $1.6750 | $1.5420 | $1.5710 | 5.70% |
| Mar 31, 2026 | $1.6530 | $1.6830 | $1.6090 | $1.6680 | 0.91% |
| Mar 30, 2026 | $1.6560 | $1.69 | $1.6230 | $1.65 | 0.36% |
| Mar 29, 2026 | $1.6490 | $1.6750 | $1.60 | $1.65 | 0.06% |
| Mar 28, 2026 | $1.6460 | $1.6840 | $1.6240 | $1.6530 | 0.43% |
| Mar 27, 2026 | $1.6540 | $1.6730 | $1.6260 | $1.6440 | 0.60% |
| Mar 26, 2026 | $1.8030 | $1.8030 | $1.6340 | $1.6520 | 8.37% |
| Mar 25, 2026 | $1.8940 | $1.9230 | $1.8060 | $1.8080 | 4.54% |
| Mar 24, 2026 | $1.8190 | $1.9310 | $1.7840 | $1.8980 | 4.34% |
| Mar 23, 2026 | $1.9060 | $1.95 | $1.8090 | $1.8180 | 4.62% |
| Mar 22, 2026 | $2.2480 | $2.28 | $1.8890 | $1.9160 | 14.77% |
| Mar 21, 2026 | $2.3830 | $2.4260 | $2.2530 | $2.2530 | 5.46% |
| Mar 20, 2026 | $2.2750 | $2.41 | $2.2450 | $2.3850 | 4.84% |
| Mar 19, 2026 | $2.2550 | $2.3490 | $2.1990 | $2.2850 | 1.33% |
| Mar 18, 2026 | $2.4480 | $2.4540 | $2.2360 | $2.2560 | 7.84% |
| Mar 17, 2026 | $2.56 | $2.5790 | $2.4490 | $2.4490 | 4.34% |
| Mar 16, 2026 | $2.4270 | $2.62 | $2.3510 | $2.5650 | 5.69% |
| Mar 15, 2026 | $2.2770 | $2.4320 | $2.2570 | $2.4260 | 6.54% |
| Mar 14, 2026 | $2.2830 | $2.3290 | $2.2330 | $2.3050 | 0.96% |
| Mar 13, 2026 | $2.2640 | $2.38 | $2.2490 | $2.2780 | 0.62% |
| Mar 12, 2026 | $2.2090 | $2.2630 | $2.1680 | $2.2580 | 2.22% |
| Mar 11, 2026 | $2.1760 | $2.2280 | $2.15 | $2.2120 | 1.65% |
| Mar 10, 2026 | $2.1640 | $2.2640 | $2.1570 | $2.1770 | 0.60% |
| Mar 9, 2026 | $2.1640 | $2.2160 | $2.1080 | $2.1620 | 0.09% |
| Mar 8, 2026 | $2.1450 | $2.2060 | $2.09 | $2.1540 | 0.42% |
| Mar 7, 2026 | $2.1840 | $2.2070 | $2.12 | $2.1360 | 2.20% |
| Mar 6, 2026 | $2.3170 | $2.32 | $2.1510 | $2.1890 | 5.52% |
| Mar 5, 2026 | $2.2960 | $2.3480 | $2.25 | $2.3190 | 1.00% |
| Mar 4, 2026 | $2.1610 | $2.4110 | $2.1110 | $2.2980 | 6.34% |
| Mar 3, 2026 | $2.2540 | $2.2550 | $2.1360 | $2.1620 | 4.08% |
| Mar 2, 2026 | $2.1220 | $2.2640 | $2.1170 | $2.2540 | 6.22% |
| Mar 1, 2026 | $2.1990 | $2.2450 | $2.0750 | $2.12 | 3.59% |
| Feb 28, 2026 | $2.1820 | $2.2340 | $2.0360 | $2.2110 | 1.33% |
| Feb 27, 2026 | $2.1020 | $2.2030 | $2.0920 | $2.1820 | 3.81% |
| Feb 26, 2026 | $2.1420 | $2.1550 | $2.0380 | $2.1040 | 1.77% |
| Feb 25, 2026 | $2.0420 | $2.2190 | $1.9470 | $2.1220 | 3.92% |
| Feb 24, 2026 | $1.9740 | $2.1430 | $1.8850 | $2.0440 | 3.55% |
| Feb 23, 2026 | $2.0810 | $2.28 | $1.9560 | $1.9730 | 5.19% |
| Feb 22, 2026 | $2.10 | $2.1110 | $2.0590 | $2.0940 | 0.29% |
| Feb 21, 2026 | $2.1140 | $2.15 | $2.0690 | $2.1090 | 0.24% |
| Feb 20, 2026 | $2.1420 | $2.2230 | $2.0520 | $2.12 | 1.03% |
| Feb 19, 2026 | $2.1590 | $2.1720 | $2.0580 | $2.1290 | 1.39% |
| Feb 18, 2026 | $2.2890 | $2.3190 | $2.1340 | $2.1590 | 5.68% |
| Feb 17, 2026 | $2.3260 | $2.3330 | $2.2490 | $2.3030 | 0.99% |
| Feb 16, 2026 | $2.2920 | $2.3480 | $2.2740 | $2.3290 | 1.61% |
| Feb 15, 2026 | $2.42 | $2.42 | $2.2560 | $2.3040 | 4.79% |
| Feb 14, 2026 | $2.3610 | $2.4590 | $2.3040 | $2.4230 | 2.63% |
| Feb 13, 2026 | $2.1910 | $2.3770 | $2.1350 | $2.3770 | 8.49% |
| Feb 12, 2026 | $2.1770 | $2.2650 | $2.1280 | $2.1870 | 0.46% |
| Feb 11, 2026 | $2.2170 | $2.2610 | $2.12 | $2.1840 | 1.49% |
| Feb 10, 2026 | $2.3190 | $2.3450 | $2.2010 | $2.2360 | 3.58% |
| Feb 9, 2026 | $2.3050 | $2.3770 | $2.24 | $2.35 | 1.95% |
| Feb 8, 2026 | $2.3820 | $2.3840 | $2.3030 | $2.3180 | 2.69% |
| Feb 7, 2026 | $2.3810 | $2.5550 | $2.2840 | $2.4150 | 1.43% |
| Feb 6, 2026 | $2.1290 | $2.4230 | $1.9630 | $2.3890 | 12.21% |
| Feb 5, 2026 | $2.6910 | $2.7010 | $2.1150 | $2.1270 | 20.96% |
| Feb 4, 2026 | $2.6210 | $2.7870 | $2.4170 | $2.70 | 3.01% |
| Feb 3, 2026 | $2.6440 | $2.6950 | $2.4540 | $2.62 | 0.91% |
| Feb 2, 2026 | $2.5460 | $2.8390 | $2.4460 | $2.6270 | 3.18% |
| Feb 1, 2026 | $2.6660 | $2.6730 | $2.4770 | $2.55 | 4.35% |
| Jan 31, 2026 | $3.0330 | $3.1940 | $2.4280 | $2.6660 | 12.10% |
| Jan 30, 2026 | $2.6880 | $3.0590 | $2.6110 | $3.0370 | 12.98% |
| Jan 29, 2026 | $3.0680 | $3.0680 | $2.6540 | $2.6930 | 12.22% |
| Jan 28, 2026 | $2.86 | $3.2560 | $2.86 | $3.0720 | 7.41% |
| Jan 27, 2026 | $3.0010 | $3.0010 | $2.8040 | $2.8610 | 4.67% |
| Jan 26, 2026 | $2.9290 | $3.0760 | $2.6610 | $3.0430 | 3.89% |
| Jan 25, 2026 | $2.8620 | $4.2560 | $2.7960 | $2.9550 | 3.25% |
| Jan 24, 2026 | $2.5180 | $3.02 | $2.46 | $2.9480 | 17.08% |
| Jan 23, 2026 | $2.4660 | $2.55 | $2.4170 | $2.5180 | 2.11% |
| Jan 22, 2026 | $2.62 | $2.63 | $2.4210 | $2.4690 | 5.76% |
| Jan 21, 2026 | $2.65 | $2.73 | $2.4490 | $2.6130 | 1.40% |
| Jan 20, 2026 | $3.1140 | $3.1140 | $2.5830 | $2.65 | 14.90% |
| Jan 19, 2026 | $3.1390 | $3.1960 | $3.1140 | $3.1140 | 0.80% |
| Jan 18, 2026 | $3.3770 | $3.3810 | $3.2910 | $3.2910 | 2.55% |
| Jan 17, 2026 | $3.2940 | $3.38 | $3.2570 | $3.3550 | 1.85% |
| Jan 16, 2026 | $3.2760 | $3.2920 | $3.1760 | $3.2890 | 0.40% |
| Jan 15, 2026 | $3.25 | $3.2820 | $3.1350 | $3.2730 | 0.71% |
| Jan 14, 2026 | $3.18 | $3.3190 | $3.1430 | $3.2430 | 1.98% |
| Jan 13, 2026 | $3.0270 | $3.2160 | $3.0120 | $3.18 | 5.05% |
| Jan 12, 2026 | $3.0640 | $3.1010 | $2.98 | $2.98 | 2.74% |
| Jan 11, 2026 | $3.0110 | $3.0960 | $2.9960 | $3.0960 | 2.82% |
| Jan 10, 2026 | $3.0370 | $3.0410 | $2.9930 | $3.0110 | 0.86% |
| Jan 9, 2026 | $3.0990 | $3.1280 | $3.0150 | $3.0460 | 1.71% |
| Jan 8, 2026 | $3.0130 | $3.1510 | $2.9930 | $3.0970 | 2.79% |
| Jan 7, 2026 | $3.1120 | $3.1340 | $2.9890 | $3.0160 | 3.08% |
| Jan 6, 2026 | $3.0920 | $3.1490 | $3.0040 | $3.1120 | 0.65% |
| Jan 5, 2026 | $3.0360 | $3.1580 | $3.0320 | $3.0980 | 2.04% |
| Jan 4, 2026 | $3.13 | $3.2170 | $3.0250 | $3.0390 | 2.91% |
| Jan 3, 2026 | $2.8860 | $3.2790 | $2.8860 | $3.0980 | 7.35% |
| Jan 2, 2026 | $2.6710 | $2.9660 | $2.65 | $2.92 | 9.32% |
| Jan 1, 2026 | $2.5860 | $2.7010 | $2.5660 | $2.6790 | 3.60% |
| Dec 31, 2025 | $2.4790 | $2.6580 | $2.3770 | $2.5880 | 4.40% |
| Dec 30, 2025 | $2.52 | $2.5470 | $2.4720 | $2.4720 | 1.90% |
| Dec 29, 2025 | $2.5930 | $2.6960 | $2.5040 | $2.52 | 2.82% |
| Dec 28, 2025 | $2.5890 | $2.6450 | $2.5550 | $2.5920 | 0.12% |
| Dec 27, 2025 | $2.58 | $2.7810 | $2.5570 | $2.6130 | 1.28% |
| Dec 26, 2025 | $2.5110 | $2.5810 | $2.4940 | $2.5420 | 1.23% |
| Dec 25, 2025 | $2.5210 | $2.5910 | $2.52 | $2.5350 | 0.56% |
| Dec 24, 2025 | $2.47 | $2.5480 | $2.45 | $2.5230 | 2.15% |
| Dec 22, 2025 | $2.6010 | $2.7560 | $2.5780 | $2.7390 | 5.31% |
| Dec 21, 2025 | $2.7260 | $2.7860 | $2.55 | $2.57 | 5.72% |
| Dec 20, 2025 | $2.6830 | $2.7340 | $2.6760 | $2.7250 | 1.57% |
| Dec 19, 2025 | $2.5640 | $2.7660 | $2.5510 | $2.6830 | 4.64% |
| Dec 18, 2025 | $2.66 | $2.7690 | $2.54 | $2.5670 | 3.50% |
| Dec 17, 2025 | $2.8730 | $2.8920 | $2.6470 | $2.66 | 7.41% |
| Dec 16, 2025 | $3.0580 | $3.0780 | $2.8270 | $2.87 | 6.15% |
| Dec 15, 2025 | $3.0280 | $3.0850 | $2.8390 | $3.0420 | 0.46% |
| Dec 14, 2025 | $3.2360 | $3.3530 | $3.0220 | $3.0430 | 5.96% |
| Dec 13, 2025 | $3.1380 | $3.20 | $3.1380 | $3.20 | 1.98% |
| Dec 12, 2025 | $3.2550 | $3.3150 | $3.0640 | $3.1450 | 3.38% |
| Dec 11, 2025 | $3.3590 | $3.3590 | $3.1590 | $3.25 | 3.25% |
| Dec 10, 2025 | $3.3630 | $3.5430 | $3.32 | $3.3940 | 0.92% |
| Dec 9, 2025 | $3.2240 | $3.4530 | $3.2010 | $3.3620 | 4.28% |
| Dec 8, 2025 | $3.3630 | $3.4970 | $3.1640 | $3.2230 | 4.16% |
| Dec 7, 2025 | $3.1840 | $3.3860 | $3.0450 | $3.3790 | 6.12% |
| Dec 6, 2025 | $3.1520 | $3.2340 | $3.1010 | $3.1760 | 0.76% |
| Dec 5, 2025 | $3.4380 | $3.5970 | $3.1340 | $3.1560 | 8.20% |
| Dec 4, 2025 | $3.5990 | $3.7130 | $3.3310 | $3.3690 | 6.39% |
| Dec 3, 2025 | $3.00 | $3.7910 | $3.00 | $3.6010 | 20.03% |
| Dec 2, 2025 | $2.8330 | $3.0910 | $2.8070 | $3.0160 | 6.46% |
| Dec 1, 2025 | $3.0140 | $3.0140 | $2.6790 | $2.8440 | 5.64% |
| Nov 30, 2025 | $3.0580 | $3.1370 | $3.0160 | $3.0160 | 1.37% |
| Nov 29, 2025 | $3.1310 | $3.1350 | $3.0460 | $3.0510 | 2.56% |
| Nov 28, 2025 | $3.2360 | $3.27 | $3.08 | $3.14 | 2.97% |
| Nov 27, 2025 | $3.4440 | $3.4730 | $3.0810 | $3.25 | 5.63% |
| Nov 26, 2025 | $3.3530 | $3.5720 | $3.2210 | $3.4310 | 2.33% |
| Nov 25, 2025 | $3.2620 | $3.4760 | $3.2550 | $3.3610 | 3.03% |
O povijesnim podacima Fluid
This page lists daily Fluid (FLUID) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Fluid live price · FLUID to USD converter