Market Cap $2.28T
-0.63%
Volume 24h $79.78B
BTC % 53.4%
0.16%
ETH % 12.61%
-0.31%
Coins
29.003
+2
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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.310662 | $0.30311 | $0.322351 | $0.305263 | $631,891 | $27,456,532 |
| Oct-03 2024 | $0.309323 | $0.277391 | $0.324026 | $0.277391 | $796,270 | $27,331,290 |
| Oct-02 2024 | $0.280073 | $0.280073 | $0.315991 | $0.284685 | $650,096 | $24,737,685 |
| Oct-01 2024 | $0.280931 | $0.266143 | $0.338366 | $0.318265 | $1,221,017 | $24,810,661 |
| Sep-30 2024 | $0.331957 | $0.310868 | $0.370373 | $0.370373 | $956,846 | $29,303,744 |
| Sep-29 2024 | $0.374805 | $0.356295 | $0.387641 | $0.370652 | $471,828 | $33,071,225 |
| Sep-28 2024 | $0.369395 | $0.364595 | $0.401993 | $0.401993 | $479,665 | $32,573,493 |
| Sep-27 2024 | $0.403693 | $0.3621 | $0.407974 | $0.379319 | $791,845 | $35,567,691 |
| Sep-26 2024 | $0.377 | $0.328444 | $0.396343 | $0.332274 | $975,321 | $33,192,338 |
| Sep-25 2024 | $0.341522 | $0.319844 | $0.360472 | $0.333785 | $1,738,631 | $30,043,112 |
| Sep-24 2024 | $0.325758 | $0.23326 | $0.341435 | $0.23617 | $1,224,922 | $28,625,429 |
| Sep-23 2024 | $0.235467 | $0.225105 | $0.237905 | $0.225105 | $392,620 | $20,680,086 |
| Sep-22 2024 | $0.223836 | $0.218566 | $0.241587 | $0.239758 | $352,278 | $19,645,730 |
| Sep-21 2024 | $0.235479 | $0.234482 | $0.249244 | $0.249131 | $337,248 | $20,655,835 |
| Sep-20 2024 | $0.248855 | $0.233166 | $0.255091 | $0.235096 | $453,571 | $21,814,187 |