Market Cap $2.20T
-2.81%
Volume 24h $147.95B
12.71%
BTC % 57.9393%
0.75%
ETH % 9.6706%
-0.79%
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 801 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 |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.00481081 | $0.00479949 | $0.00506641 | $0.0050446 | $100,046 | $1,384,248 |
| Jun-02 2026 | $0.00503982 | $0.004989 | $0.005138 | $0.005138 | $29,386 | $1,450,143 |
| Jun-01 2026 | $0.005158 | $0.005 | $0.005176 | $0.005133 | $15,878 | $1,484,146 |
| May-31 2026 | $0.00513999 | $0.00504199 | $0.005178 | $0.00515209 | $14,044 | $1,478,966 |
| May-30 2026 | $0.00517011 | $0.00497222 | $0.00522322 | $0.00500427 | $28,887 | $1,487,632 |
| May-29 2026 | $0.00497006 | $0.00496147 | $0.0052016 | $0.00504571 | $42,615 | $1,430,070 |
| May-28 2026 | $0.00505352 | $0.00499691 | $0.00524373 | $0.00515333 | $53,155 | $1,454,085 |
| May-27 2026 | $0.00514832 | $0.00503374 | $0.00522883 | $0.0051941 | $78,892 | $1,481,360 |
| May-26 2026 | $0.0051977 | $0.00514267 | $0.00580791 | $0.00541426 | $148,174 | $1,495,571 |
| May-25 2026 | $0.00536283 | $0.00534763 | $0.00562966 | $0.0055745 | $154,491 | $1,543,085 |
| May-24 2026 | $0.00556924 | $0.00530689 | $0.00557957 | $0.00532077 | $154,865 | $1,602,476 |
| May-23 2026 | $0.00532391 | $0.00521097 | $0.00538351 | $0.00524441 | $135,540 | $1,531,887 |
| May-22 2026 | $0.00530747 | $0.00530747 | $0.00564579 | $0.00564579 | $133,127 | $1,527,155 |
| May-21 2026 | $0.00564927 | $0.00559981 | $0.00566128 | $0.00563567 | $129,041 | $1,622,595 |
| May-20 2026 | $0.00563939 | $0.00563939 | $0.00573011 | $0.00567356 | $112,374 | $1,619,758 |