Cap Mercado $2.05T
-0.47%
Volumen 24h $81.75B
27.52%
BTC % 57.8407%
-0.38%
ETH % 9.29149%
1.2%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Fluence (FLT), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Fluence (FLT) en Dólar USD. Esta tabla muestra 823 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.003556 | $0.003556 | $0.003556 | $0.003556 | $10,075 | $1,184,349 |
| Jun-28 2026 | $0.003554 | $0.003554 | $0.003605 | $0.0036 | $10,462 | $1,183,683 |
| Jun-27 2026 | $0.003593 | $0.003591 | $0.00372422 | $0.0037101 | $18,271 | $1,196,672 |
| Jun-26 2026 | $0.00377803 | $0.00370282 | $0.00401189 | $0.00399178 | $37,238 | $1,258,300 |
| Jun-25 2026 | $0.00399027 | $0.0038781 | $0.00423668 | $0.0040993 | $32,151 | $1,328,986 |
| Jun-24 2026 | $0.00410571 | $0.00410571 | $0.00456765 | $0.0045189 | $39,745 | $1,367,434 |
| Jun-23 2026 | $0.00451526 | $0.00441728 | $0.00464028 | $0.0046 | $28,485 | $1,503,840 |
| Jun-19 2026 | $0.004589 | $0.004548 | $0.004618 | $0.004597 | $10,380 | $1,528,351 |
| Jun-18 2026 | $0.004595 | $0.004556 | $0.00675 | $0.00466 | $14,610 | $1,530,349 |
| Jun-17 2026 | $0.00468299 | $0.004393 | $0.0047873 | $0.004429 | $18,327 | $1,348,922 |
| Jun-16 2026 | $0.00443499 | $0.004419 | $0.004455 | $0.00443818 | $12,511 | $1,277,487 |
| Jun-15 2026 | $0.00443859 | $0.00442523 | $0.00459058 | $0.004503 | $24,105 | $1,278,522 |
| Jun-14 2026 | $0.004504 | $0.004348 | $0.004515 | $0.00436321 | $10,485 | $1,297,362 |
| Jun-13 2026 | $0.00436168 | $0.00434557 | $0.00452517 | $0.00439894 | $43,018 | $1,256,369 |
| Jun-12 2026 | $0.00439777 | $0.00425307 | $0.00446603 | $0.0043183 | $69,389 | $1,266,765 |