Market Cap $2.24T
-0.49%
Volume 24h $56.70B
-21.47%
BTC % 58.7979%
-0.2%
ETH % 10.3922%
0.47%
Coins
34.665
Exchanges
204
Live
Fluence (FLT) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Fluence (FLT) in USD Dollar. This table shows 845 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-22 2026 | $0.001175 | $0.001162 | $0.00122799 | $0.001224 | $20,067 | $396,441 |
| Jul-21 2026 | $0.001225 | $0.001222 | $0.0013 | $0.00127168 | $21,022 | $408,411 |
| Jul-20 2026 | $0.00127434 | $0.00126664 | $0.001368 | $0.001349 | $37,233 | $424,862 |
| Jul-19 2026 | $0.001359 | $0.00119999 | $0.00144678 | $0.00144678 | $10,025 | $453,086 |
| Jul-18 2026 | $0.00143186 | $0.00141634 | $0.00150411 | $0.0015003 | $36,463 | $477,380 |
| Jul-17 2026 | $0.00150061 | $0.001454 | $0.001502 | $0.001454 | $38,602 | $500,301 |
| Jul-15 2026 | $0.001498 | $0.001479 | $0.00152 | $0.00152 | $10,806 | $499,428 |
| Jul-14 2026 | $0.001522 | $0.001522 | $0.0016937 | $0.00169281 | $14,408 | $507,430 |
| Jul-13 2026 | $0.00169366 | $0.00168312 | $0.002 | $0.0019 | $30,495 | $564,663 |
| Jul-12 2026 | $0.0019 | $0.0019 | $0.0025 | $0.002001 | $14,707 | $632,808 |
| Jul-11 2026 | $0.002 | $0.001991 | $0.00205 | $0.002 | $11,637 | $666,113 |
| Jul-10 2026 | $0.002 | $0.002 | $0.00205699 | $0.00205699 | $14,160 | $666,113 |
| Jul-09 2026 | $0.00210599 | $0.00210257 | $0.002369 | $0.002192 | $10,004 | $701,417 |
| Jul-08 2026 | $0.002196 | $0.002196 | $0.00257251 | $0.002572 | $12,143 | $731,392 |
| Jul-07 2026 | $0.00256797 | $0.00249562 | $0.0025973 | $0.00255399 | $21,837 | $855,283 |