Market Cap $2.39T
-3.19%
Volume 24h $159.75B
40.86%
BTC % 52.47%
-0.62%
ETH % 13.06%
0.15%
Coins
28.941
+25
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-19 2024 | $0.234533 | $0.230294 | $0.242282 | $0.230294 | $441,254 | $20,542,966 |
| Sep-18 2024 | $0.232222 | $0.201824 | $0.232222 | $0.214081 | $449,595 | $20,316,706 |
| Sep-17 2024 | $0.213852 | $0.198184 | $0.217041 | $0.200632 | $221,447 | $18,694,042 |
| Sep-16 2024 | $0.199861 | $0.193429 | $0.206466 | $0.205737 | $393,224 | $17,449,566 |
| Sep-15 2024 | $0.205146 | $0.205146 | $0.221408 | $0.221349 | $161,854 | $17,889,453 |