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 17
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.

Jul 15, 2024 $0.293
+11.64%
$293.16 million $750,578
Jul 14, 2024 $0.263
+2.61%
$263.09 million $765,578
Jul 13, 2024 $0.257
+2.91%
$256.56 million $434,844
Jul 12, 2024 $0.249
+0.25%
$249.31 million $496,171
Jul 11, 2024 $0.249
+0.30%
$248.7 million $428,971
Jul 10, 2024 $0.248
-4.22%
$248.08 million $483,865
Jul 9, 2024 $0.256
-1.27%
$255.88 million $280,039
Jul 8, 2024 $0.259
-4.75%
$258.93 million $595,267
Jul 7, 2024 $0.273
-12.88%
$272.87 million $746,238
Jul 6, 2024 $0.313
+39.03%
$312.94 million $554,356
Jul 5, 2024 $0.225
-14.56%
$225.1 million $793,786
Jul 4, 2024 $0.263
-14.05%
$263.47 million $700,832
Jul 3, 2024 $0.307
-10.00%
$306.54 million $789,381
Jul 2, 2024 $0.341
+2.15%
$340.6 million $333,199
Jul 1, 2024 $0.334
-4.58%
$333.8 million $451,597
Jun 30, 2024 $0.35
+8.29%
$349.87 million $504,426
Jun 29, 2024 $0.323
-0.53%
$323.05 million $1.32 million
Jun 28, 2024 $0.325
-10.37%
$324.76 million $1.42 million
Jun 27, 2024 $0.362
+8.82%
$362.33 million $1.77 million
Jun 26, 2024 $0.333
+4.52%
$332.96 million $1.76 million
Jun 25, 2024 $0.319
-12.65%
$318.55 million $1.36 million
Jun 24, 2024 $0.365
-1.44%
$-- $1.08 million
Jun 23, 2024 $0.37
-3.30%
$-- $536,088
Jun 22, 2024 $0.382
-7.63%
$-- $683,542
Jun 21, 2024 $0.414
-2.73%
$-- $1.3 million
Jun 20, 2024 $0.425
-6.52%
$-- $3.06 million
Jun 19, 2024 $0.455
+3.14%
$-- $2.01 million
Jun 18, 2024 $0.441
-8.65%
$-- $2.59 million
Jun 17, 2024 $0.483
-10.52%
$-- $1.51 million
Jun 16, 2024 $0.54
-3.66%
$-- $573,069
Jun 15, 2024 $0.56
-0.12%
$-- $1.45 million
Jun 14, 2024 $0.561
-8.11%
$-- $2.43 million
Jun 13, 2024 $0.611
-3.02%
$-- $4.31 million
Jun 12, 2024 $0.63
+13.40%
$-- $4.47 million
Jun 11, 2024 $0.556
+0.20%
$-- $2.79 million
Jun 10, 2024 $0.555
+3.42%
$-- $1.79 million
Jun 9, 2024 $0.536
-3.24%
$-- $1.97 million
Jun 8, 2024 $0.555
-8.02%
$-- $3.04 million
Jun 7, 2024 $0.603
-2.70%
$-- $5.83 million
Jun 6, 2024 $0.62
-25.06%
$-- $25.84 million
Jun 5, 2024 $0.828
+8.61%
$-- $33.16 million
Jun 4, 2024 $0.762
+15.64%
$-- $28.44 million
Jun 3, 2024 $0.658
+1.55%
$-- $27.44 million
Jun 2, 2024 $0.648
+17.94%
$-- $19.82 million
Jun 1, 2024 $0.55
+5.70%
$-- $10.58 million
May 31, 2024 $0.52
+0.00%
$-- $6.47 million
May 30, 2024 $0.52
+7.40%
$-- $5.54 million
May 29, 2024 $0.483
-2.80%
$-- $72.81 million
May 28, 2024 $0.497
-5.09%
$-- $47.61 million
May 27, 2024 $0.523
-3.07%
$-- $68.89 million