What historical data is shown for BLEND?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Fluent (BLEND) Historical Data
ETH
Fluent Historical Price Information — Daily BLEND Open, High, Low, Close & Volume
$0.04834
+1.32% 1D
Recently Viewed
1H+0.81%
1D+1.32%
1W-3.88%
1M-29.37%
Fluent (BLEND) has 90 days of daily open, high, low and close on file. Over that window BLEND ranged $0.0482 to $0.07037, closed at $0.04822 and is down 24.2% across the window.
Fluent — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07037
Window low
$0.0482
First → last
-24.16%
Latest close
$0.04822
vs live
+0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BLEND Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04858 | $0.04863 | $0.0472 | $0.04822 | -0.74% | $11,208 | $9.64M |
| Nov 3, 2026 | $0.0490 | $0.05042 | $0.04742 | $0.04858 | -0.86% | $55,770 | $9.72M |
| Nov 2, 2026 | $0.05109 | $0.05123 | $0.04855 | $0.0490 | -4.09% | $58,445 | $9.80M |
| Nov 1, 2026 | $0.05238 | $0.05254 | $0.05027 | $0.05109 | -2.46% | $59,914 | $10.22M |
| Oct 31, 2026 | $0.05191 | $0.05619 | $0.05189 | $0.05238 | +0.91% | $66,413 | $10.48M |
| Oct 30, 2026 | $0.05252 | $0.05255 | $0.04987 | $0.05191 | -1.16% | $69,888 | $10.38M |
| Oct 29, 2026 | $0.04966 | $0.06394 | $0.04916 | $0.05252 | +5.76% | $95,902 | $10.50M |
| Oct 28, 2026 | $0.0508 | $0.05161 | $0.0490 | $0.04966 | -2.24% | $64,958 | $9.93M |
| Oct 27, 2026 | $0.05054 | $0.0516 | $0.04832 | $0.0508 | +0.51% | $56,846 | $10.16M |
| Oct 26, 2026 | $0.0482 | $0.0529 | $0.0471 | $0.05054 | +4.85% | $69,147 | $10.11M |
| Oct 25, 2026 | $0.05357 | $0.05357 | $0.04802 | $0.0482 | -10.02% | $61,641 | $9.64M |
| Oct 24, 2026 | $0.05835 | $0.07748 | $0.05272 | $0.05357 | -8.19% | $96,002 | $10.71M |
| Oct 23, 2026 | $0.05075 | $0.0632 | $0.05002 | $0.05835 | +14.98% | $65,215 | $11.67M |
| Oct 22, 2026 | $0.05214 | $0.05269 | $0.04989 | $0.05075 | -2.67% | $54,742 | $10.15M |
| Oct 21, 2026 | $0.05078 | $0.0529 | $0.05056 | $0.05214 | +2.68% | $61,178 | $10.43M |
| Oct 20, 2026 | $0.04835 | $0.05133 | $0.04663 | $0.05078 | +5.03% | $57,141 | $10.16M |
| Oct 19, 2026 | $0.05165 | $0.05184 | $0.04756 | $0.04835 | -6.39% | $54,699 | $9.67M |
| Oct 18, 2026 | $0.05616 | $0.05771 | $0.04967 | $0.05165 | -8.03% | $59,415 | $10.33M |
| Oct 17, 2026 | $0.05871 | $0.0611 | $0.05555 | $0.05616 | -4.34% | $56,296 | $11.23M |
| Oct 16, 2026 | $0.0593 | $0.05975 | $0.05769 | $0.05871 | -0.99% | $54,163 | $11.74M |
| Oct 15, 2026 | $0.06079 | $0.06123 | $0.05704 | $0.0593 | -2.45% | $58,612 | $11.86M |
| Oct 14, 2026 | $0.06339 | $0.06451 | $0.05993 | $0.06079 | -4.10% | $59,236 | $12.16M |
| Oct 13, 2026 | $0.06425 | $0.06434 | $0.06168 | $0.06339 | -1.34% | $57,017 | $12.68M |
| Oct 12, 2026 | $0.06527 | $0.06981 | $0.06414 | $0.06425 | -1.56% | $70,998 | $12.85M |
| Oct 11, 2026 | $0.06689 | $0.06693 | $0.06496 | $0.06527 | -2.42% | $58,073 | $13.05M |
| Oct 10, 2026 | $0.06542 | $0.06826 | $0.06516 | $0.06689 | +2.25% | $59,277 | $13.38M |
| Oct 9, 2026 | $0.06599 | $0.06607 | $0.06425 | $0.06542 | -0.86% | $53,611 | $13.08M |
| Oct 8, 2026 | $0.06509 | $0.06956 | $0.06457 | $0.06599 | +1.38% | $57,735 | $13.20M |
| Oct 7, 2026 | $0.06665 | $0.06667 | $0.06317 | $0.06509 | -2.34% | $55,874 | $13.02M |
| Oct 6, 2026 | $0.06826 | $0.06858 | $0.06644 | $0.06665 | -2.36% | $59,780 | $13.33M |
| Oct 5, 2026 | $0.06843 | $0.06906 | $0.06686 | $0.06826 | -0.25% | $55,800 | $13.65M |
| Oct 4, 2026 | $0.06866 | $0.06941 | $0.06734 | $0.06843 | -0.33% | $57,353 | $13.69M |
| Oct 3, 2026 | $0.06561 | $0.06886 | $0.06505 | $0.06866 | +4.65% | $56,877 | $13.73M |
| Oct 2, 2026 | $0.0677 | $0.06788 | $0.06475 | $0.06561 | -3.09% | $56,452 | $13.12M |
| Oct 1, 2026 | $0.06834 | $0.06853 | $0.06616 | $0.0677 | -0.94% | $56,202 | $13.54M |
| Sep 30, 2026 | $0.0668 | $0.0687 | $0.06668 | $0.06834 | +2.31% | $55,295 | $13.67M |
| Sep 29, 2026 | $0.06642 | $0.06779 | $0.06547 | $0.0668 | +0.57% | $54,675 | $13.36M |
| Sep 28, 2026 | $0.06934 | $0.0695 | $0.06465 | $0.06642 | -4.21% | $56,758 | $13.28M |
| Sep 27, 2026 | $0.0695 | $0.07134 | $0.06932 | $0.06934 | -0.23% | $55,753 | $13.87M |
| Sep 26, 2026 | $0.07037 | $0.07141 | $0.06883 | $0.0695 | -1.24% | $58,772 | $13.90M |
| Sep 25, 2026 | $0.06917 | $0.07065 | $0.06844 | $0.07037 | +1.73% | $56,241 | $14.07M |
| Sep 24, 2026 | $0.06867 | $0.06927 | $0.06696 | $0.06917 | +0.73% | $56,838 | $13.83M |
| Sep 23, 2026 | $0.06906 | $0.07077 | $0.06718 | $0.06867 | -0.56% | $55,170 | $13.73M |
| Sep 22, 2026 | $0.06764 | $0.06921 | $0.0647 | $0.06906 | +2.10% | $66,163 | $13.81M |
| Sep 21, 2026 | $0.06507 | $0.06768 | $0.06365 | $0.06764 | +3.95% | $55,059 | $13.53M |
| Sep 20, 2026 | $0.0677 | $0.07065 | $0.06335 | $0.06507 | -3.88% | $61,334 | $13.01M |
| Sep 19, 2026 | $0.06456 | $0.07223 | $0.06443 | $0.0677 | +4.86% | $64,345 | $13.54M |
| Sep 18, 2026 | $0.06227 | $0.06501 | $0.06174 | $0.06456 | +3.68% | $57,169 | $12.91M |
| Sep 17, 2026 | $0.0606 | $0.06248 | $0.06057 | $0.06227 | +2.76% | $57,066 | $12.45M |
| Sep 16, 2026 | $0.06026 | $0.06151 | $0.05926 | $0.0606 | +0.56% | $57,503 | $12.12M |
| Sep 15, 2026 | $0.06394 | $0.06399 | $0.0598 | $0.06026 | -5.76% | $59,839 | $12.05M |
| Sep 14, 2026 | $0.06381 | $0.06484 | $0.06319 | $0.06394 | +0.20% | $58,007 | $12.79M |
| Sep 13, 2026 | $0.06706 | $0.06712 | $0.06364 | $0.06381 | -4.85% | $55,079 | $12.76M |
| Sep 12, 2026 | $0.06605 | $0.0675 | $0.06539 | $0.06706 | +1.53% | $53,846 | $13.41M |
| Sep 11, 2026 | $0.06684 | $0.06684 | $0.06388 | $0.06605 | -1.18% | $56,469 | $13.21M |
| Sep 10, 2026 | $0.0645 | $0.06778 | $0.06363 | $0.06684 | +3.63% | $58,340 | $13.37M |
| Sep 9, 2026 | $0.06511 | $0.06697 | $0.06418 | $0.0645 | -0.94% | $56,969 | $12.90M |
| Sep 8, 2026 | $0.06595 | $0.0663 | $0.06481 | $0.06511 | -1.27% | $53,918 | $13.02M |
| Sep 7, 2026 | $0.06638 | $0.0688 | $0.06542 | $0.06595 | -0.65% | $55,302 | $13.19M |
| Sep 6, 2026 | $0.06422 | $0.06708 | $0.06422 | $0.06638 | +3.36% | $57,517 | $13.28M |
| Sep 5, 2026 | $0.06303 | $0.0645 | $0.06297 | $0.06422 | +1.89% | $52,298 | $12.84M |
| Sep 4, 2026 | $0.06341 | $0.06341 | $0.06195 | $0.06303 | -0.60% | $54,889 | $12.61M |
| Sep 3, 2026 | $0.06202 | $0.06341 | $0.06151 | $0.06341 | +2.24% | $58,367 | $12.68M |
| Sep 2, 2026 | $0.06289 | $0.06289 | $0.06121 | $0.06202 | -1.38% | $55,543 | $12.40M |
| Sep 1, 2026 | $0.06468 | $0.06504 | $0.06267 | $0.06289 | -2.77% | $53,583 | $12.58M |
| Aug 31, 2026 | $0.0662 | $0.06725 | $0.06355 | $0.06468 | -2.30% | $57,682 | $12.94M |
| Aug 30, 2026 | $0.06581 | $0.06828 | $0.06419 | $0.0662 | +0.59% | $57,804 | $13.24M |
| Aug 29, 2026 | $0.06493 | $0.0659 | $0.06417 | $0.06581 | +1.36% | $56,630 | $13.16M |
| Aug 28, 2026 | $0.06684 | $0.06853 | $0.06397 | $0.06493 | -2.86% | $57,511 | $12.99M |
| Aug 27, 2026 | $0.06562 | $0.06891 | $0.06482 | $0.06684 | +1.86% | $56,851 | $13.37M |
| Aug 26, 2026 | $0.06368 | $0.06882 | $0.06365 | $0.06562 | +3.05% | $63,279 | $13.12M |
| Aug 25, 2026 | $0.06733 | $0.06733 | $0.06346 | $0.06368 | -5.42% | $59,119 | $12.74M |
| Aug 24, 2026 | $0.06496 | $0.06937 | $0.06258 | $0.06733 | +3.65% | $68,539 | $13.47M |
| Aug 23, 2026 | $0.06334 | $0.06561 | $0.06107 | $0.06496 | +2.56% | $57,202 | $12.99M |
| Aug 22, 2026 | $0.06733 | $0.07148 | $0.06274 | $0.06334 | -5.93% | $61,687 | $12.67M |
| Aug 21, 2026 | $0.06393 | $0.06733 | $0.06313 | $0.06733 | +5.32% | $62,015 | $13.47M |
| Aug 20, 2026 | $0.06413 | $0.06438 | $0.06247 | $0.06393 | -0.31% | $57,583 | $12.79M |
| Aug 19, 2026 | $0.05956 | $0.06415 | $0.05849 | $0.06413 | +7.67% | $57,244 | $12.83M |
| Aug 18, 2026 | $0.0617 | $0.06225 | $0.05899 | $0.05956 | -3.47% | $68,356 | $11.91M |
| Aug 17, 2026 | $0.06253 | $0.06444 | $0.06151 | $0.0617 | -1.33% | $57,274 | $12.34M |
| Aug 16, 2026 | $0.06465 | $0.06466 | $0.06226 | $0.06253 | -3.28% | $54,424 | $12.51M |
| Aug 15, 2026 | $0.06263 | $0.06598 | $0.06263 | $0.06465 | +3.23% | $60,833 | $12.93M |
| Aug 14, 2026 | $0.06413 | $0.06435 | $0.06176 | $0.06263 | -2.34% | $62,599 | $12.53M |
| Aug 13, 2026 | $0.06352 | $0.06453 | $0.06235 | $0.06413 | +0.96% | $52,741 | $12.83M |
| Aug 12, 2026 | $0.0650 | $0.0650 | $0.06285 | $0.06352 | -2.28% | $56,329 | $12.70M |
| Aug 11, 2026 | $0.06803 | $0.07027 | $0.06411 | $0.0650 | -4.45% | $60,383 | $13.00M |
| Aug 10, 2026 | $0.0670 | $0.07025 | $0.06626 | $0.06803 | +1.54% | $71,610 | $13.61M |
| Aug 9, 2026 | $0.06447 | $0.07123 | $0.0644 | $0.0670 | +3.92% | $71,865 | $13.40M |
| Aug 8, 2026 | $0.06358 | $0.06576 | $0.06319 | $0.06447 | +1.40% | $59,652 | $12.89M |
| Aug 7, 2026 | $0.06311 | $0.06467 | $0.06277 | $0.06358 | — | $59,783 | $12.72M |
Fluent Historical Data FAQ
Window highs, lows, best/worst days and volume for FluentWhat is the all-time high for BLEND?
Fluent's record price is about $0.251926. It currently trades at $0.04834, roughly 80.8% below that peak. The all-time low on record is $0.04662084. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BLEND market cap?
Fluent has a market capitalisation of about $9.64M, on roughly $2.52M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BLEND change over this window?
Across 90 daily candles, close-to-close moved down 24.16%.
What were BLEND's high and low in this window?
In this sample, the highest trade print is about $0.07748 (Oct 24, 2026) and the lowest about $0.04663 (Oct 20, 2026).
What were BLEND's best and worst days in this window?
Best close-to-close day was about +14.98% (Oct 23, 2026); worst was -10.02% (Oct 25, 2026).