Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Fluence Historical Data

FLT Page 13
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jan 31, 2025 $0.189
+6.19%
$189.14 million $340,020
Jan 30, 2025 $0.178
+3.77%
$178.12 million $454,462
Jan 29, 2025 $0.173
-1.40%
$172.52 million $577,221
Jan 28, 2025 $0.175
-1.47%
$174.96 million $321,879
Jan 27, 2025 $0.178
-7.62%
$177.57 million $615,542
Jan 26, 2025 $0.192
-2.03%
$192.23 million $407,780
Jan 25, 2025 $0.196
+4.95%
$196.21 million $376,961
Jan 24, 2025 $0.188
+0.27%
$187.7 million $498,079
Jan 23, 2025 $0.186
-8.30%
$185.59 million $659,140
Jan 22, 2025 $0.202
+6.27%
$202.31 million $579,325
Jan 21, 2025 $0.19
-11.07%
$190.29 million $995,124
Jan 20, 2025 $0.214
+3.89%
$214.08 million $582,232
Jan 19, 2025 $0.206
-12.51%
$206.06 million $1.16 million
Jan 18, 2025 $0.235
-11.87%
$235.01 million $841,452
Jan 17, 2025 $0.267
+8.76%
$266.97 million $772,952
Jan 16, 2025 $0.246
-4.19%
$245.52 million $571,809
Jan 15, 2025 $0.256
+6.26%
$256.11 million $464,667
Jan 14, 2025 $0.241
+2.61%
$241.17 million $488,390
Jan 13, 2025 $0.235
-10.76%
$234.91 million $656,135
Jan 12, 2025 $0.264
+6.04%
$263.84 million $436,162
Jan 11, 2025 $0.249
+0.13%
$248.83 million $804,350
Jan 10, 2025 $0.248
+4.45%
$248.4 million $920,388
Jan 9, 2025 $0.238
-8.67%
$237.7 million $633,072
Jan 8, 2025 $0.261
-9.94%
$261.42 million $1.27 million
Jan 7, 2025 $0.29
-13.73%
$290.35 million $1.05 million
Jan 6, 2025 $0.337
+4.44%
$336.58 million $788,316
Jan 5, 2025 $0.323
-1.07%
$322.66 million $715,128
Jan 4, 2025 $0.326
-2.50%
$326.15 million $1.16 million
Jan 3, 2025 $0.334
+0.76%
$334.46 million $923,453
Jan 2, 2025 $0.332
+2.37%
$331.93 million $826,760
Jan 1, 2025 $0.324
+5.19%
$324.25 million $484,065
Dec 31, 2024 $0.308
-0.80%
$308.17 million $546,070
Dec 30, 2024 $0.311
+2.13%
$310.66 million $546,350
Dec 29, 2024 $0.306
-6.25%
$305.72 million $665,676
Dec 28, 2024 $0.328
+7.28%
$327.57 million $894,771
Dec 27, 2024 $0.305
+0.17%
$305.34 million $695,657
Dec 26, 2024 $0.304
-7.08%
$304.37 million $590,161
Dec 25, 2024 $0.328
-0.56%
$327.56 million $839,227
Dec 24, 2024 $0.329
+5.49%
$329.24 million $887,054
Dec 23, 2024 $0.313
+10.27%
$312.78 million $926,018
Dec 22, 2024 $0.284
-2.17%
$283.64 million $619,250
Dec 21, 2024 $0.29
-10.12%
$289.86 million $1.08 million
Dec 20, 2024 $0.322
+3.15%
$322.49 million $1.85 million
Dec 19, 2024 $0.312
-7.54%
$312.16 million $1.54 million
Dec 18, 2024 $0.338
-11.82%
$337.61 million $1.11 million
Dec 17, 2024 $0.383
-7.46%
$382.93 million $1.13 million
Dec 16, 2024 $0.416
-9.22%
$416.06 million $1.04 million
Dec 15, 2024 $0.458
+4.83%
$458.35 million $1.01 million
Dec 14, 2024 $0.436
-0.73%
$435.61 million $879,370
Dec 13, 2024 $0.439
-0.95%
$438.8 million $634,186