Market Cap $2.22T
-0.32%
Volume 24h $137.42B
2.05%
BTC % 52.48%
-0.09%
ETH % 13.66%
0%
Coins
28.650
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-29 2024 | $0.223602 | $0.223602 | $0.238708 | $0.238708 | $301,962 | $19,333,976 |
| Aug-28 2024 | $0.238549 | $0.238549 | $0.248837 | $0.248837 | $286,872 | $20,618,028 |
| Aug-27 2024 | $0.245364 | $0.245364 | $0.258777 | $0.255836 | $326,990 | $21,203,302 |
| Aug-26 2024 | $0.25529 | $0.25529 | $0.278371 | $0.278371 | $357,620 | $22,054,752 |
| Aug-25 2024 | $0.278044 | $0.273868 | $0.292933 | $0.292933 | $338,630 | $24,012,779 |
| Aug-24 2024 | $0.296171 | $0.279202 | $0.298924 | $0.294192 | $617,411 | $25,569,376 |
| Aug-23 2024 | $0.291044 | $0.276309 | $0.291523 | $0.279547 | $433,957 | $25,112,954 |
| Aug-22 2024 | $0.279982 | $0.259324 | $0.280561 | $0.263931 | $283,161 | $24,152,187 |
| Aug-21 2024 | $0.261541 | $0.246492 | $0.261541 | $0.247045 | $207,658 | $22,548,964 |
| Aug-20 2024 | $0.24935 | $0.248554 | $0.276144 | $0.255461 | $387,453 | $21,489,223 |
| Aug-19 2024 | $0.255177 | $0.251351 | $0.266078 | $0.266078 | $255,930 | $21,980,555 |
| Aug-18 2024 | $0.275598 | $0.271913 | $0.293082 | $0.277345 | $380,394 | $23,723,706 |
| Aug-17 2024 | $0.277028 | $0.265802 | $0.277028 | $0.270725 | $218,424 | $23,838,517 |
| Aug-16 2024 | $0.27074 | $0.268574 | $0.28635 | $0.274926 | $504,491 | $23,289,988 |
| Aug-15 2024 | $0.274052 | $0.271479 | $0.29339 | $0.275474 | $716,898 | $23,557,766 |