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.

Fluence Historical Data

FLT Page 14
Download
Date Close Price change Market cap Trading volume

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

Dec 12, 2024 $0.445
+0.44%
$445.17 million $2.1 million
Dec 11, 2024 $0.443
+19.32%
$443.24 million $1.81 million
Dec 10, 2024 $0.371
-9.53%
$371.42 million $3.13 million
Dec 9, 2024 $0.411
-13.33%
$410.58 million $2.95 million
Dec 8, 2024 $0.474
-5.03%
$473.74 million $2.39 million
Dec 7, 2024 $0.499
+16.78%
$499.01 million $3.93 million
Dec 6, 2024 $0.428
+11.78%
$427.94 million $1.59 million
Dec 5, 2024 $0.381
-7.51%
$381.45 million $927,103
Dec 4, 2024 $0.407
+4.67%
$406.68 million $1.07 million
Dec 3, 2024 $0.388
+1.71%
$388.43 million $1.4 million
Dec 2, 2024 $0.382
-3.24%
$381.85 million $984,873
Dec 1, 2024 $0.395
-0.58%
$393.17 million $1.14 million
Nov 30, 2024 $0.398
+6.14%
$397.57 million $1.39 million
Nov 29, 2024 $0.374
+14.65%
$373.82 million $1.17 million
Nov 28, 2024 $0.326
-3.85%
$326.05 million $982,184
Nov 27, 2024 $0.34
+13.83%
$339.76 million $775,434
Nov 26, 2024 $0.298
+3.55%
$297.72 million $715,895
Nov 25, 2024 $0.288
-1.11%
$287.5 million $959,348
Nov 24, 2024 $0.291
+10.79%
$291.27 million $941,611
Nov 23, 2024 $0.263
+11.41%
$262.81 million $625,208
Nov 22, 2024 $0.236
-0.35%
$235.8 million $481,862
Nov 21, 2024 $0.237
+1.92%
$236.63 million $650,132
Nov 20, 2024 $0.233
-4.49%
$232.89 million $380,223
Nov 19, 2024 $0.243
-7.27%
$242.54 million $538,959
Nov 18, 2024 $0.262
+8.58%
$261.65 million $762,284
Nov 17, 2024 $0.242
-5.56%
$241.68 million $615,813
Nov 16, 2024 $0.256
+2.88%
$255.91 million $534,775
Nov 15, 2024 $0.249
-6.45%
$248.79 million $607,033
Nov 14, 2024 $0.266
-0.59%
$265.93 million $664,204
Nov 13, 2024 $0.268
-4.91%
$267.51 million $702,880
Nov 12, 2024 $0.283
-16.87%
$282.51 million $1.13 million
Nov 11, 2024 $0.338
+12.72%
$337.69 million $1.05 million
Nov 10, 2024 $0.299
+0.15%
$299.02 million $1.26 million
Nov 9, 2024 $0.299
+22.80%
$298.75 million $798,643
Nov 8, 2024 $0.242
-3.45%
$242.11 million $613,160
Nov 7, 2024 $0.253
+5.36%
$252.86 million $523,999
Nov 6, 2024 $0.24
+7.13%
$239.98 million $947,582
Nov 5, 2024 $0.224
+5.97%
$224 million $495,585
Nov 4, 2024 $0.211
-11.36%
$211.28 million $348,072
Nov 3, 2024 $0.239
-4.07%
$238.96 million $478,195
Nov 2, 2024 $0.25
-3.51%
$249.71 million $388,377
Nov 1, 2024 $0.259
-0.35%
$258.79 million $397,864
Oct 31, 2024 $0.259
-0.85%
$258.75 million $445,802
Oct 30, 2024 $0.262
-4.42%
$262.49 million $333,579
Oct 29, 2024 $0.275
+10.87%
$275.29 million $943,901
Oct 28, 2024 $0.248
+10.37%
$248.03 million $372,139
Oct 27, 2024 $0.225
+1.22%
$224.72 million $261,170
Oct 26, 2024 $0.22
-2.16%
$220.3 million $322,403
Oct 25, 2024 $0.224
-6.64%
$223.84 million $361,388
Oct 24, 2024 $0.242
+2.64%
$242.06 million $416,756