Market Cap $2.08T
-0.22%
Volume 24h $43.58B
-49.36%
BTC % 58.1503%
0.05%
ETH % 9.19353%
0.11%
Coins
34.665
Exchanges
204
Live
Fluent (BLEND) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Fluent (BLEND) in USD Dollar. This table shows 65 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.058947 | $0.05563 | $0.061308 | $0.057023 | $1,386,366 | $11,789,428 |
| Jun-26 2026 | $0.056533 | $0.055773 | $0.060625 | $0.06034 | $1,047,361 | $11,306,726 |
| Jun-25 2026 | $0.060588 | $0.05343 | $0.064441 | $0.05343 | $5,781,845 | $12,117,666 |
| Jun-24 2026 | $0.053886 | $0.050953 | $0.057349 | $0.056203 | $5,005,920 | $10,777,322 |
| Jun-23 2026 | $0.056176 | $0.056105 | $0.061788 | $0.061788 | $4,212,458 | $11,235,395 |
| Jun-22 2026 | $0.061689 | $0.059937 | $0.06676 | $0.061823 | $12,950,050 | $12,337,815 |
| Jun-21 2026 | $0.059518 | $0.057971 | $0.061318 | $0.058599 | $12,437,921 | $11,903,717 |
| Jun-20 2026 | $0.058891 | $0.056899 | $0.061562 | $0.061562 | $12,125,933 | $11,778,286 |
| Jun-19 2026 | $0.061079 | $0.056578 | $0.066661 | $0.056578 | $16,722,360 | $12,215,922 |
| Jun-18 2026 | $0.055935 | $0.05528 | $0.063638 | $0.057815 | $13,503,472 | $11,187,051 |
| Jun-17 2026 | $0.05777 | $0.057192 | $0.060602 | $0.060019 | $13,575,954 | $11,554,085 |
| Jun-16 2026 | $0.060146 | $0.059075 | $0.061831 | $0.060448 | $12,196,344 | $12,029,370 |
| Jun-15 2026 | $0.060287 | $0.060079 | $0.064994 | $0.06041 | $16,974,268 | $12,057,472 |
| Jun-14 2026 | $0.059972 | $0.058898 | $0.062461 | $0.062102 | $15,153,962 | $11,994,450 |
| Jun-13 2026 | $0.062179 | $0.060811 | $0.06373 | $0.06373 | $11,012,201 | $12,435,843 |