Market Cap $2.50T
-0.41%
Volume 24h $194.31B
10.86%
BTC % 55.02%
-0.25%
ETH % 12.1%
0.74%
Coins
29.379
+17
Exchanges
885
Last update
33 Seconds ago
Fluence (FLT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-31 2024 | $0.254557 | $0.250368 | $0.269747 | $0.262565 | $404,595 | $22,658,033 |
| Oct-30 2024 | $0.258457 | $0.25554 | $0.280818 | $0.275355 | $321,926 | $23,000,579 |
| Oct-29 2024 | $0.272067 | $0.243749 | $0.292928 | $0.249498 | $883,701 | $24,202,966 |
| Oct-28 2024 | $0.246642 | $0.220867 | $0.250618 | $0.224378 | $370,541 | $21,939,000 |
| Oct-27 2024 | $0.223751 | $0.219782 | $0.235979 | $0.219974 | $220,080 | $19,902,855 |
| Oct-26 2024 | $0.222961 | $0.220691 | $0.235365 | $0.221408 | $329,723 | $19,829,754 |
| Oct-25 2024 | $0.230906 | $0.230906 | $0.250679 | $0.2387 | $295,541 | $20,533,548 |
| Oct-24 2024 | $0.240571 | $0.229457 | $0.253092 | $0.238295 | $364,667 | $21,387,565 |
| Oct-23 2024 | $0.24012 | $0.229966 | $0.262174 | $0.262174 | $348,017 | $21,340,254 |
| Oct-22 2024 | $0.266462 | $0.241652 | $0.266556 | $0.262651 | $373,035 | $23,670,071 |
| Oct-21 2024 | $0.261996 | $0.257456 | $0.282887 | $0.278395 | $394,234 | $23,273,291 |
| Oct-20 2024 | $0.278049 | $0.271069 | $0.287033 | $0.277555 | $523,317 | $24,687,489 |
| Oct-19 2024 | $0.276706 | $0.272536 | $0.286896 | $0.286896 | $379,095 | $24,560,648 |
| Oct-18 2024 | $0.288331 | $0.287537 | $0.302251 | $0.302251 | $309,841 | $25,586,024 |
| Oct-17 2024 | $0.291443 | $0.288745 | $0.311206 | $0.311206 | $344,566 | $25,850,478 |