Fluence Historical Data

FLT
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.00639
-4.28%
$ 1.84 million $ 1.51 million
Apr 6 $ 0.00674
+11.11%
$ 1.92 million $ 591,963
Mar 30 $ 0.00594
-11.48%
$ 1.77 million $ 598,591
Mar 23 $ 0.00695
-4.82%
$ 1.59 million $ 2.17 million
Mar 16 $ 0.0073
-0.10%
$ 1.73 million $ 662,634
Mar 9 $ 0.00731
+33.41%
$ 1.74 million $ 1.58 million
Mar 2 $ 0.00544
+5.02%
$ 1.3 million $ 688,627
Feb 23 $ 0.00518
+2.31%
$ 1.21 million $ 663,923
Feb 16 $ 0.00506
-6.85%
$ 1.18 million $ 1.67 million
Feb 9 $ 0.00565
+20.33%
$ 1.27 million $ 875,515
Feb 2 $ 0.00459
+16.08%
$ 1.09 million $ 768,324
Jan 26 $ 0.0041
+2.17%
$ 909,518 $ 1.2 million
Jan 19 $ 0.00447
-49.94%
$ 924,591 $ 1.62 million
Jan 12 $ 0.00915
-25.64%
$ 1.97 million $ 746,162
Jan 5 $ 0.0126
-0.13%
$ 2.74 million $ 710,159
Dec 29 $ 0.0124
+2.35%
$ 2.81 million $ 800,254
Dec 22 $ 0.0116
-3.81%
$ 2.65 million $ 766,183
Dec 15 $ 0.0118
-2.43%
$ 2.69 million $ 953,919
Dec 8 $ 0.0121
+4.67%
$ 2.66 million $ 501,602
Dec 1 $ 0.012
-10.75%
$ 2.42 million $ 718,183
Nov 24 $ 0.0128
-3.87%
$ 2.88 million $ 738,909
Nov 17 $ 0.0133
-8.81%
$ 2.84 million $ 677,680
Nov 10 $ 0.0147
-6.27%
$ 3.1 million $ 686,859
Nov 3 $ 0.0151
-6.10%
$ 3.3 million $ 695,977
Oct 27 $ 0.0161
-25.24%
$ 3.4 million $ 691,108
Oct 20 $ 0.0216
-4.66%
$ 4.42 million $ 674,655
Oct 13 $ 0.0228
-8.53%
$ 4.65 million $ 712,089
Oct 6 $ 0.024
-18.34%
$ 5.12 million $ 825,883
Sep 29 $ 0.0295
+12.47%
$ 6.03 million $ 801,893
Sep 22 $ 0.0261
-19.49%
$ 5.19 million $ 747,771
Sep 15 $ 0.0324
-8.54%
$ 6.42 million $ 1.15 million
Sep 8 $ 0.0353
+11.17%
$ 7.03 million $ 1.22 million
Sep 1 $ 0.0319
-4.32%
$ 6.3 million $ 919,436
Aug 25 $ 0.0334
-6.27%
$ 6.5 million $ 1.07 million
Aug 18 $ 0.0354
-4.37%
$ 6.8 million $ 1.69 million
Aug 11 $ 0.0371
-3.37%
$ 7.07 million $ 1.57 million
Aug 4 $ 0.0383
-5.88%
$ 7.32 million $ 1.42 million
Jul 28 $ 0.0401
+1.54%
$ 7.76 million $ 2.14 million
Jul 21 $ 0.0386
-17.38%
$ 7.45 million $ 3.89 million
Jul 14 $ 0.0464
-1.07%
$ 46.69 million $ 2.04 million
Jul 7 $ 0.047
+6.13%
$ 46.89 million $ 1.47 million
Jun 30 $ 0.0442
-6.44%
$ 44.31 million $ 1.05 million
Jun 23 $ 0.0485
+4.82%
$ 47.27 million $ 1.04 million
Jun 16 $ 0.0498
-9.83%
$ 46.27 million $ 1.6 million
Jun 9 $ 0.0541
+37.48%
$ 55.24 million $ 3.67 million
Jun 2 $ 0.0395
-2.72%
$ 39.38 million $ 697,774
May 26 $ 0.0406
-0.21%
$ 40.63 million $ 875,826
May 19 $ 0.0404
-3.88%
$ 40.72 million $ 1.21 million
May 12 $ 0.0428
-12.80%
$ 42 million $ 1.35 million
May 5 $ 0.0478
+18.93%
$ 49.06 million $ 1.29 million
Download