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
$0.05956
-3.73% 1D
Recently Viewed
1H-0.32%
1D-3.73%
1W-8.71%
1M-3.55%
Fluent (BLEND) has 90 days of daily open, high, low and close on file. Over that window BLEND ranged $0.05337 to $0.07379, closed at $0.05958 and is down 2.6% across the window.
Fluent — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07379
Window low
$0.05337
First → last
-2.60%
Latest close
$0.05958
vs live
-0.03%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.06026 | $0.06151 | $0.05954 | $0.05958 | -1.13% | $42,818 | $11.92M |
| 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 | +0.74% | $59,783 | $12.72M |
| Aug 6, 2026 | $0.0629 | $0.06567 | $0.06192 | $0.06311 | +0.33% | $59,488 | $12.62M |
| Aug 5, 2026 | $0.06273 | $0.06494 | $0.06151 | $0.0629 | +0.27% | $62,791 | $12.58M |
| Aug 4, 2026 | $0.06787 | $0.06809 | $0.0625 | $0.06273 | -7.57% | $60,975 | $12.55M |
| Aug 3, 2026 | $0.06683 | $0.06874 | $0.06482 | $0.06787 | +1.56% | $59,127 | $13.57M |
| Aug 2, 2026 | $0.06927 | $0.06947 | $0.0655 | $0.06683 | -3.52% | $56,782 | $13.37M |
| Aug 1, 2026 | $0.07379 | $0.07405 | $0.06806 | $0.06927 | -6.13% | $67,616 | $13.85M |
| Jul 31, 2026 | $0.0731 | $0.07843 | $0.06979 | $0.07379 | +0.94% | $71,855 | $14.76M |
| Jul 30, 2026 | $0.06913 | $0.0734 | $0.06734 | $0.0731 | +5.74% | $65,510 | $14.62M |
| Jul 29, 2026 | $0.06578 | $0.0715 | $0.06456 | $0.06913 | +5.09% | $73,017 | $13.83M |
| Jul 28, 2026 | $0.06833 | $0.07954 | $0.06339 | $0.06578 | -3.73% | $84,303 | $13.16M |
| Jul 27, 2026 | $0.06489 | $0.07142 | $0.06342 | $0.06833 | +5.30% | $68,242 | $13.67M |
| Jul 26, 2026 | $0.06113 | $0.06632 | $0.06113 | $0.06489 | +6.15% | $59,377 | $12.98M |
| Jul 25, 2026 | $0.06058 | $0.06228 | $0.05971 | $0.06113 | +0.91% | $56,055 | $12.23M |
| Jul 24, 2026 | $0.06262 | $0.06296 | $0.06033 | $0.06058 | -3.26% | $57,119 | $12.12M |
| Jul 23, 2026 | $0.06106 | $0.06793 | $0.06106 | $0.06262 | +2.55% | $62,782 | $12.52M |
| Jul 22, 2026 | $0.06055 | $0.06377 | $0.05952 | $0.06106 | +0.84% | $54,129 | $12.21M |
| Jul 21, 2026 | $0.05993 | $0.06193 | $0.05914 | $0.06055 | +1.03% | $56,018 | $12.11M |
| Jul 20, 2026 | $0.0602 | $0.06042 | $0.05869 | $0.05993 | -0.45% | $55,045 | $11.99M |
| Jul 19, 2026 | $0.05993 | $0.06046 | $0.05917 | $0.0602 | +0.45% | $51,422 | $12.04M |
| Jul 18, 2026 | $0.06224 | $0.0664 | $0.05847 | $0.05993 | -3.71% | $58,817 | $11.99M |
| Jul 17, 2026 | $0.06269 | $0.06318 | $0.06026 | $0.06224 | -0.72% | $55,719 | $12.45M |
| Jul 16, 2026 | $0.06229 | $0.06336 | $0.06116 | $0.06269 | +0.64% | $52,542 | $12.54M |
| Jul 15, 2026 | $0.06304 | $0.06304 | $0.06059 | $0.06229 | -1.19% | $56,469 | $12.46M |
| Jul 14, 2026 | $0.06068 | $0.0671 | $0.06068 | $0.06304 | +3.89% | $77,658 | $12.61M |
| Jul 13, 2026 | $0.06208 | $0.06389 | $0.05939 | $0.06068 | -2.26% | $55,434 | $12.14M |
| Jul 12, 2026 | $0.06272 | $0.06346 | $0.06195 | $0.06208 | -1.02% | $55,245 | $12.42M |
| Jul 11, 2026 | $0.06374 | $0.06582 | $0.06248 | $0.06272 | -1.60% | $57,433 | $12.54M |
| Jul 10, 2026 | $0.06252 | $0.06488 | $0.06154 | $0.06374 | +1.95% | $62,537 | $12.75M |
| Jul 9, 2026 | $0.06209 | $0.06341 | $0.06023 | $0.06252 | +0.69% | $63,216 | $12.50M |
| Jul 8, 2026 | $0.06433 | $0.06452 | $0.06126 | $0.06209 | -3.48% | $58,317 | $12.42M |
| Jul 7, 2026 | $0.0661 | $0.06617 | $0.06239 | $0.06433 | -2.68% | $64,747 | $12.87M |
| Jul 6, 2026 | $0.06725 | $0.06751 | $0.0644 | $0.0661 | -1.71% | $58,358 | $13.22M |
| Jul 5, 2026 | $0.06825 | $0.06828 | $0.06469 | $0.06725 | -1.47% | $60,881 | $13.45M |
| Jul 4, 2026 | $0.07069 | $0.07069 | $0.06674 | $0.06825 | -3.45% | $57,232 | $13.65M |
| Jul 3, 2026 | $0.06471 | $0.08911 | $0.0646 | $0.07069 | +9.24% | $92,792 | $14.14M |
| Jul 2, 2026 | $0.06782 | $0.06818 | $0.06283 | $0.06471 | -4.59% | $67,116 | $12.94M |
| Jul 1, 2026 | $0.06206 | $0.06933 | $0.0600 | $0.06782 | +9.28% | $96,699 | $13.56M |
| Jun 30, 2026 | $0.06019 | $0.06334 | $0.05905 | $0.06206 | +3.11% | $73,039 | $12.41M |
| Jun 29, 2026 | $0.05899 | $0.06133 | $0.0572 | $0.06019 | +2.03% | $62,259 | $12.04M |
| Jun 28, 2026 | $0.05928 | $0.06151 | $0.05692 | $0.05899 | -0.49% | $57,555 | $11.80M |
| Jun 27, 2026 | $0.05715 | $0.06165 | $0.05575 | $0.05928 | +3.73% | $62,391 | $11.86M |
| Jun 26, 2026 | $0.06029 | $0.06127 | $0.05528 | $0.05715 | -5.21% | $62,610 | $11.43M |
| Jun 25, 2026 | $0.05337 | $0.0659 | $0.05315 | $0.06029 | +12.97% | $80,037 | $12.06M |
| Jun 24, 2026 | $0.05625 | $0.05753 | $0.05015 | $0.05337 | -5.12% | $72,990 | $10.67M |
| Jun 23, 2026 | $0.06135 | $0.06135 | $0.05574 | $0.05625 | -8.31% | $59,096 | $11.25M |
| Jun 22, 2026 | $0.05943 | $0.06879 | $0.05943 | $0.06135 | +3.23% | $82,610 | $12.27M |
| Jun 21, 2026 | $0.05854 | $0.06222 | $0.05754 | $0.05943 | +1.52% | $58,845 | $11.89M |
| Jun 20, 2026 | $0.06117 | $0.06151 | $0.05653 | $0.05854 | -4.30% | $56,306 | $11.71M |
| Jun 19, 2026 | $0.05591 | $0.06724 | $0.05591 | $0.06117 | — | $78,660 | $12.23M |
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 $0.05956, roughly 76.4% below that peak. The all-time low on record is $0.050821. 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 $11.94M, on roughly $6.94M 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 2.60%.
What were BLEND's high and low in this window?
In this sample, the highest trade print is about $0.08911 (Jul 3, 2026) and the lowest about $0.05015 (Jun 24, 2026).
What were BLEND's best and worst days in this window?
Best close-to-close day was about +12.97% (Jun 25, 2026); worst was -8.31% (Jun 23, 2026).