Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Fluence Historical Data

FLT Page 11
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 11, 2025 $0.0491
+2.72%
$49.06 million $205,063
May 10, 2025 $0.0478
+3.55%
$47.77 million $272,900
May 9, 2025 $0.0461
+2.39%
$46.13 million $189,120
May 8, 2025 $0.045
+13.74%
$45.05 million $227,226
May 7, 2025 $0.0396
-2.35%
$39.6 million $203,950
May 6, 2025 $0.0406
-2.05%
$40.56 million $171,975
May 5, 2025 $0.0414
+3.09%
$41.4 million $229,615
May 4, 2025 $0.0402
+0.53%
$40.16 million $139,337
May 3, 2025 $0.04
+1.44%
$39.95 million $201,809
May 2, 2025 $0.0394
+0.58%
$39.37 million $152,059
May 1, 2025 $0.0391
+3.45%
$39.14 million $178,234
Apr 30, 2025 $0.0378
+6.77%
$37.84 million $236,735
Apr 29, 2025 $0.0354
-10.50%
$35.36 million $56,519
Apr 28, 2025 $0.0395
-6.56%
$39.51 million $1.28 million
Apr 27, 2025 $0.0423
-3.50%
$42.3 million $2.4 million
Apr 26, 2025 $0.0438
-0.22%
$43.84 million $409,529
Apr 25, 2025 $0.0439
-6.05%
$43.94 million $121,951
Apr 24, 2025 $0.0466
+0.41%
$46.56 million $123,934
Apr 23, 2025 $0.0464
+8.34%
$46.38 million $224,884
Apr 22, 2025 $0.0428
+5.22%
$42.81 million $292,854
Apr 21, 2025 $0.0407
-7.54%
$40.69 million $516,197
Apr 20, 2025 $0.044
+2.96%
$44 million $385,578
Apr 19, 2025 $0.0442
+0.11%
$44.18 million $26,551
Apr 18, 2025 $0.0444
-2.23%
$44.36 million $27,334
Apr 17, 2025 $0.0455
+6.94%
$45.51 million $74,854
Apr 16, 2025 $0.0431
-1.66%
$43.14 million $103,568
Apr 15, 2025 $0.0439
+0.00%
$43.87 million $84,600
Apr 14, 2025 $0.0439
+1.16%
$43.87 million $110,965
Apr 13, 2025 $0.0434
-4.77%
$43.37 million $218,051
Apr 12, 2025 $0.0456
+8.34%
$45.61 million $267,450
Apr 11, 2025 $0.0421
+2.67%
$42.09 million $157,765
Apr 10, 2025 $0.041
-7.71%
$41 million $200,367
Apr 9, 2025 $0.0444
+19.01%
$44.42 million $579,094
Apr 8, 2025 $0.0373
-4.41%
$37.33 million $207,220
Apr 7, 2025 $0.0391
-12.54%
$39.06 million $275,733
Apr 6, 2025 $0.0447
-11.61%
$44.65 million $157,181
Apr 5, 2025 $0.0505
-2.00%
$50.52 million $118,647
Apr 4, 2025 $0.0516
-1.41%
$51.56 million $133,838
Apr 3, 2025 $0.0523
-3.90%
$52.34 million $267,432
Apr 2, 2025 $0.0545
-8.13%
$54.47 million $201,040
Apr 1, 2025 $0.0593
+4.03%
$59.28 million $236,710
Mar 31, 2025 $0.057
+0.96%
$56.98 million $245,389
Mar 30, 2025 $0.0564
-2.37%
$56.44 million $183,726
Mar 29, 2025 $0.0578
-2.69%
$57.81 million $155,003
Mar 28, 2025 $0.0594
-5.28%
$59.41 million $185,295
Mar 27, 2025 $0.064
+2.64%
$63.97 million $202,746
Mar 26, 2025 $0.0623
-3.27%
$62.33 million $267,592
Mar 25, 2025 $0.0644
-0.92%
$64.44 million $391,952
Mar 24, 2025 $0.065
+0.14%
$65.04 million $308,838
Mar 23, 2025 $0.065
+2.23%
$64.96 million $219,179