Market Cap $3.27T
0.19%
Volume 24h $241.46B
-1.29%
BTC % 61.17%
-0.47%
ETH % 8.2%
0.73%
Coins
32.218
+7
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.046436 | $0.045333 | $0.049796 | $0.049755 | $209,857 | $4,199,422 |
| Jun-21 2025 | $0.049787 | $0.049787 | $0.052749 | $0.052633 | $189,157 | $4,502,446 |
| Jun-20 2025 | $0.052667 | $0.052667 | $0.055197 | $0.054864 | $353,806 | $4,762,925 |
| Jun-19 2025 | $0.051557 | $0.050923 | $0.052466 | $0.052313 | $309,610 | $4,662,527 |
| Jun-18 2025 | $0.052267 | $0.052231 | $0.053354 | $0.052863 | $256,061 | $4,726,694 |
| Jun-17 2025 | $0.052826 | $0.052824 | $0.056501 | $0.056501 | $309,988 | $4,777,249 |
| Jun-16 2025 | $0.056744 | $0.055351 | $0.056864 | $0.055625 | $257,596 | $5,131,554 |
| Jun-15 2025 | $0.055551 | $0.054462 | $0.055781 | $0.054462 | $251,026 | $5,023,700 |
| Jun-14 2025 | $0.055152 | $0.055104 | $0.057501 | $0.057501 | $247,472 | $4,987,649 |
| Jun-13 2025 | $0.057447 | $0.055976 | $0.060473 | $0.060473 | $343,391 | $5,195,151 |
| Jun-12 2025 | $0.060157 | $0.060157 | $0.062498 | $0.062297 | $301,067 | $5,440,205 |
| Jun-11 2025 | $0.062381 | $0.06235 | $0.065118 | $0.062545 | $309,916 | $5,641,345 |
| Jun-10 2025 | $0.062651 | $0.060601 | $0.0634 | $0.061493 | $388,182 | $5,665,775 |
| Jun-09 2025 | $0.060674 | $0.039033 | $0.06113 | $0.039033 | $2,413,205 | $5,486,974 |
| Jun-08 2025 | $0.039022 | $0.038452 | $0.039676 | $0.039623 | $117,426 | $3,528,949 |