What historical data is shown for FLUID?
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.
Fluid (FLUID) Historical Data
ETH
DeFi
Fluid Historical Price Information — Daily FLUID Open, High, Low, Close & Volume
$2.1551
+16.84% 1D
Recently Viewed
1H+5.28%
1D+16.84%
1W-2.79%
1M+22.13%
Fluid (FLUID) has 90 days of daily open, high, low and close on file. Over that window FLUID ranged $1.0858 to $2.4586, closed at $2.1529 and is up 77.7% across the window.
Fluid — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.4586
Window low
$1.0858
First → last
+77.71%
Latest close
$2.1529
vs live
+0.10%
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.
FLUID Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $2.0852 | $2.1614 | $2.0256 | $2.1529 | +3.25% | $2,721 | $180.19M |
| Nov 3, 2026 | $1.824 | $2.1334 | $1.8004 | $2.0852 | +14.32% | $15,639 | $174.52M |
| Nov 2, 2026 | $1.7799 | $2.13 | $1.7688 | $1.824 | +2.48% | $9,991 | $152.66M |
| Nov 1, 2026 | $1.8081 | $1.8163 | $1.7771 | $1.7799 | -1.56% | $1,620 | $148.97M |
| Oct 31, 2026 | $1.8619 | $1.9651 | $1.701 | $1.8081 | -2.89% | $7,918 | $151.33M |
| Oct 30, 2026 | $1.825 | $1.9479 | $1.76 | $1.8619 | +2.02% | $10,021 | $155.84M |
| Oct 29, 2026 | $2.1938 | $2.2212 | $1.8153 | $1.825 | -16.81% | $33,124 | $152.75M |
| Oct 28, 2026 | $2.2058 | $2.2398 | $2.16 | $2.1938 | -0.54% | $4,143 | $183.61M |
| Oct 27, 2026 | $2.2087 | $2.45 | $2.1682 | $2.2058 | -0.13% | $7,746 | $184.62M |
| Oct 26, 2026 | $2.1776 | $2.2087 | $2.094 | $2.2087 | +1.43% | $1,775 | $184.86M |
| Oct 25, 2026 | $2.2139 | $2.3467 | $1.9395 | $2.1776 | -1.64% | $18,991 | $182.26M |
| Oct 24, 2026 | $2.3109 | $2.3109 | $2.1234 | $2.2139 | -4.20% | $13,678 | $185.30M |
| Oct 23, 2026 | $2.279 | $2.3871 | $2.2342 | $2.3109 | +1.40% | $6,446 | $193.42M |
| Oct 22, 2026 | $2.4474 | $2.4474 | $2.2008 | $2.279 | -6.88% | $7,962 | $190.75M |
| Oct 21, 2026 | $2.417 | $2.90 | $2.3842 | $2.4474 | +1.26% | $20,223 | $204.84M |
| Oct 20, 2026 | $2.2707 | $2.70 | $2.2707 | $2.417 | +6.44% | $17,190 | $202.30M |
| Oct 19, 2026 | $2.2175 | $2.4024 | $2.2175 | $2.2707 | +2.40% | $4,710 | $190.05M |
| Oct 18, 2026 | $2.3175 | $2.3393 | $2.1582 | $2.2175 | -4.31% | $4,310 | $185.60M |
| Oct 17, 2026 | $2.3355 | $2.4056 | $2.279 | $2.3175 | -0.77% | $1,899 | $193.97M |
| Oct 16, 2026 | $2.3143 | $2.3401 | $2.2266 | $2.3355 | +0.92% | $4,786 | $195.47M |
| Oct 15, 2026 | $2.4586 | $2.4587 | $2.2297 | $2.3143 | -5.87% | $10,808 | $193.70M |
| Oct 14, 2026 | $2.3118 | $2.5814 | $2.2824 | $2.4586 | +6.35% | $19,703 | $205.78M |
| Oct 13, 2026 | $2.1817 | $2.3248 | $2.1324 | $2.3118 | +5.96% | $22,917 | $193.49M |
| Oct 12, 2026 | $2.2286 | $2.2392 | $2.1475 | $2.1817 | -2.10% | $15,637 | $182.60M |
| Oct 11, 2026 | $2.0878 | $2.60 | $1.9754 | $2.2286 | +6.74% | $61,805 | $186.53M |
| Oct 10, 2026 | $2.0825 | $2.1061 | $2.0428 | $2.0878 | +0.25% | $8,173 | $174.74M |
| Oct 9, 2026 | $1.9466 | $2.3467 | $1.86 | $2.0825 | +6.98% | $19,021 | $174.30M |
| Oct 8, 2026 | $2.0609 | $2.1075 | $1.809 | $1.9466 | -5.55% | $14,017 | $162.92M |
| Oct 7, 2026 | $1.9325 | $2.0908 | $1.8431 | $2.0609 | +6.64% | $15,591 | $172.49M |
| Oct 6, 2026 | $2.0734 | $2.2589 | $1.8828 | $1.9325 | -6.80% | $79,697 | $161.74M |
| Oct 5, 2026 | $1.7646 | $2.2553 | $1.764 | $2.0734 | +17.50% | $69,040 | $173.54M |
| Oct 4, 2026 | $1.7022 | $1.8064 | $1.7022 | $1.7646 | +3.67% | $4,172 | $147.69M |
| Oct 3, 2026 | $1.5975 | $1.7022 | $1.5849 | $1.7022 | +6.55% | $1,302 | $142.47M |
| Oct 2, 2026 | $1.4856 | $1.6402 | $1.4856 | $1.5975 | +7.53% | $6,528 | $133.71M |
| Oct 1, 2026 | $1.4632 | $1.4856 | $1.4308 | $1.4856 | +1.53% | $3,876 | $124.34M |
| Sep 30, 2026 | $1.4639 | $1.508 | $1.45 | $1.4632 | -0.05% | $1,235 | $122.47M |
| Sep 29, 2026 | $1.4104 | $1.6552 | $1.4016 | $1.4639 | +3.79% | $22,126 | $122.52M |
| Sep 28, 2026 | $1.5144 | $1.5203 | $1.3777 | $1.4104 | -6.87% | $4,397 | $118.05M |
| Sep 27, 2026 | $1.4417 | $1.5144 | $1.4311 | $1.5144 | +5.04% | $2,870 | $126.75M |
| Sep 26, 2026 | $1.4381 | $1.4627 | $1.4123 | $1.4417 | +0.25% | $643 | $120.67M |
| Sep 25, 2026 | $1.4022 | $1.4599 | $1.4021 | $1.4381 | +2.56% | $3,317 | $120.36M |
| Sep 24, 2026 | $1.3536 | $1.4151 | $1.32 | $1.4022 | +3.59% | $1,181 | $117.36M |
| Sep 23, 2026 | $1.4164 | $1.4507 | $1.3278 | $1.3536 | -4.43% | $5,810 | $113.29M |
| Sep 22, 2026 | $1.3944 | $1.4182 | $1.3881 | $1.4164 | +1.58% | $5,957 | $118.55M |
| Sep 21, 2026 | $1.2974 | $1.4185 | $1.2889 | $1.3944 | +7.48% | $11,623 | $116.71M |
| Sep 20, 2026 | $1.3297 | $1.3297 | $1.2671 | $1.2974 | -2.43% | $4,048 | $108.59M |
| Sep 19, 2026 | $1.3065 | $1.361 | $1.27 | $1.3297 | +1.78% | $9,073 | $111.29M |
| Sep 18, 2026 | $1.1088 | $1.3065 | $1.1088 | $1.3065 | +17.83% | $2,786 | $109.35M |
| Sep 17, 2026 | $1.0858 | $1.1131 | $1.0858 | $1.1088 | +2.12% | $148 | $92.80M |
| Sep 16, 2026 | $1.1088 | $1.1088 | $1.0553 | $1.0858 | -2.07% | $1,573 | $90.88M |
| Sep 15, 2026 | $1.1877 | $1.2111 | $1.0899 | $1.1088 | -6.64% | $2,052 | $92.80M |
| Sep 14, 2026 | $1.1638 | $1.2158 | $1.1638 | $1.1877 | +2.05% | $1,524 | $99.41M |
| Sep 13, 2026 | $1.1712 | $1.2181 | $1.1638 | $1.1638 | -0.63% | $1,325 | $97.41M |
| Sep 12, 2026 | $1.1532 | $1.1819 | $1.1532 | $1.1712 | +1.56% | $1,702 | $98.03M |
| Sep 11, 2026 | $1.11 | $1.1753 | $1.11 | $1.1532 | +3.89% | $1,273 | $96.52M |
| Sep 10, 2026 | $1.1854 | $1.1942 | $1.11 | $1.11 | -6.36% | $1,787 | $92.90M |
| Sep 9, 2026 | $1.2822 | $1.2822 | $1.1854 | $1.1854 | -7.55% | $951 | $99.21M |
| Sep 8, 2026 | $1.2896 | $1.2896 | $1.2641 | $1.2822 | -0.57% | $893 | $107.32M |
| Sep 7, 2026 | $1.2889 | $1.2896 | $1.2533 | $1.2896 | +0.05% | $1,667 | $107.94M |
| Sep 6, 2026 | $1.2494 | $1.2889 | $1.2494 | $1.2889 | +3.16% | $310 | $107.88M |
| Sep 5, 2026 | $1.2239 | $1.256 | $1.2239 | $1.2494 | +2.08% | $524 | $104.57M |
| Sep 4, 2026 | $1.2552 | $1.2644 | $1.2195 | $1.2239 | -2.49% | $3,280 | $102.44M |
| Sep 3, 2026 | $1.2531 | $1.3066 | $1.2455 | $1.2552 | +0.17% | $6,208 | $105.06M |
| Sep 2, 2026 | $1.2786 | $1.2918 | $1.2266 | $1.2531 | -1.99% | $2,357 | $104.88M |
| Sep 1, 2026 | $1.3116 | $1.3338 | $1.2699 | $1.2786 | -2.52% | $166 | $107.01M |
| Aug 31, 2026 | $1.27 | $1.3487 | $1.27 | $1.3116 | +3.28% | $1,433 | $109.78M |
| Aug 30, 2026 | $1.316 | $1.3536 | $1.27 | $1.27 | -3.50% | $3,712 | $106.30M |
| Aug 29, 2026 | $1.3108 | $1.3175 | $1.2899 | $1.316 | +0.40% | $1,977 | $110.15M |
| Aug 28, 2026 | $1.3872 | $1.3899 | $1.29 | $1.3108 | -5.51% | $4,553 | $109.71M |
| Aug 27, 2026 | $1.4381 | $1.5297 | $1.3548 | $1.3872 | -3.54% | $7,874 | $116.10M |
| Aug 26, 2026 | $1.3102 | $1.7258 | $1.3102 | $1.4381 | +9.76% | $31,275 | $120.36M |
| Aug 25, 2026 | $1.3379 | $1.3796 | $1.2864 | $1.3102 | -2.07% | $2,037 | $109.66M |
| Aug 24, 2026 | $1.3831 | $1.3831 | $1.3239 | $1.3379 | -3.27% | $5,078 | $111.98M |
| Aug 23, 2026 | $1.31 | $1.3831 | $1.2652 | $1.3831 | +5.58% | $3,543 | $115.76M |
| Aug 22, 2026 | $1.4159 | $1.4374 | $1.31 | $1.31 | -7.48% | $3,891 | $109.64M |
| Aug 21, 2026 | $1.2854 | $1.4253 | $1.2854 | $1.4159 | +10.15% | $4,935 | $118.51M |
| Aug 20, 2026 | $1.2013 | $1.2976 | $1.1914 | $1.2854 | +7.00% | $1,424 | $107.58M |
| Aug 19, 2026 | $1.1347 | $1.2472 | $1.116 | $1.2013 | +5.87% | $3,386 | $100.55M |
| Aug 18, 2026 | $1.1643 | $1.1691 | $1.1345 | $1.1347 | -2.54% | $214 | $94.97M |
| Aug 17, 2026 | $1.1934 | $1.2075 | $1.15 | $1.1643 | -2.44% | $751 | $97.45M |
| Aug 16, 2026 | $1.1725 | $1.1985 | $1.1725 | $1.1934 | +1.78% | $241 | $99.88M |
| Aug 15, 2026 | $1.1237 | $1.1784 | $1.1237 | $1.1725 | +4.34% | $158 | $98.13M |
| Aug 14, 2026 | $1.1454 | $1.1544 | $1.11 | $1.1237 | -1.89% | $1,287 | $94.05M |
| Aug 13, 2026 | $1.1447 | $1.1546 | $1.1124 | $1.1454 | +0.06% | $1,406 | $95.87M |
| Aug 12, 2026 | $1.1646 | $1.1689 | $1.14 | $1.1447 | -1.71% | $547 | $95.81M |
| Aug 11, 2026 | $1.2029 | $1.2275 | $1.1646 | $1.1646 | -3.18% | $1,742 | $97.47M |
| Aug 10, 2026 | $1.2275 | $1.2275 | $1.1998 | $1.2029 | -2.00% | $224 | $100.68M |
| Aug 9, 2026 | $1.2341 | $1.2341 | $1.2148 | $1.2275 | -0.53% | $406 | $102.74M |
| Aug 8, 2026 | $1.2115 | $1.2341 | $1.2115 | $1.2341 | +1.87% | $714 | $103.29M |
| Aug 7, 2026 | $1.2007 | $1.2292 | $1.17 | $1.2115 | — | $2,055 | $101.40M |
Fluid Historical Data FAQ
Window highs, lows, best/worst days and volume for FluidWhat is the all-time high for FLUID?
Fluid's record price is about $24.40. It currently trades at $2.1551, roughly 91.2% below that peak. The all-time low on record is $0.366538. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FLUID market cap?
Fluid has a market capitalisation of about $177.16M, on roughly $4.57M 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 FLUID change over this window?
Across 90 daily candles, close-to-close moved up 77.71%.
What were FLUID's high and low in this window?
In this sample, the highest trade print is about $2.90 (Oct 21, 2026) and the lowest about $1.0553 (Sep 16, 2026).
What were FLUID's best and worst days in this window?
Best close-to-close day was about +17.83% (Sep 18, 2026); worst was -16.81% (Oct 29, 2026).