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 10
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.

Jun 30, 2025 $0.0471
-0.45%
$47.06 million $145,592
Jun 29, 2025 $0.0473
-2.54%
$47.27 million $193,101
Jun 28, 2025 $0.0485
+1.46%
$48.5 million $139,342
Jun 27, 2025 $0.0478
-1.26%
$47.8 million $134,382
Jun 26, 2025 $0.0484
-0.16%
$48.41 million $154,389
Jun 25, 2025 $0.0485
-4.08%
$48.49 million $210,988
Jun 24, 2025 $0.0506
+4.54%
$50.56 million $204,250
Jun 23, 2025 $0.0484
+4.51%
$48.36 million $194,256
Jun 22, 2025 $0.0463
-7.06%
$46.27 million $158,962
Jun 21, 2025 $0.0498
-5.13%
$49.8 million $186,111
Jun 20, 2025 $0.0525
-4.41%
$52.49 million $264,928
Jun 19, 2025 $0.0549
+3.97%
$54.91 million $383,255
Jun 18, 2025 $0.0528
+0.69%
$52.82 million $262,563
Jun 17, 2025 $0.0524
-5.70%
$52.44 million $251,034
Jun 16, 2025 $0.0556
+0.68%
$55.61 million $252,301
Jun 15, 2025 $0.0552
+2.00%
$55.24 million $206,395
Jun 14, 2025 $0.0541
-6.04%
$54.13 million $254,118
Jun 13, 2025 $0.0576
-3.26%
$57.61 million $269,294
Jun 12, 2025 $0.0595
-4.20%
$59.53 million $287,800
Jun 11, 2025 $0.0621
-0.63%
$62.14 million $244,058
Jun 10, 2025 $0.0625
+2.50%
$62.54 million $351,527
Jun 9, 2025 $0.061
+54.96%
$61.02 million $2.26 million
Jun 8, 2025 $0.0394
-0.52%
$39.38 million $124,007
Jun 7, 2025 $0.0395
-0.88%
$39.52 million $79,628
Jun 6, 2025 $0.0399
+2.29%
$39.86 million $124,502
Jun 5, 2025 $0.0389
-2.30%
$38.94 million $95,906
Jun 4, 2025 $0.0399
+2.88%
$39.85 million $177,971
Jun 3, 2025 $0.0387
-4.71%
$38.75 million $115,829
Jun 2, 2025 $0.0406
+0.04%
$40.65 million $103,939
Jun 1, 2025 $0.0406
+0.20%
$40.63 million $115,701
May 31, 2025 $0.0405
-0.46%
$40.55 million $112,385
May 30, 2025 $0.0408
-3.35%
$40.76 million $168,392
May 29, 2025 $0.0422
+4.13%
$42.18 million $148,990
May 28, 2025 $0.0405
-3.97%
$40.52 million $117,996
May 27, 2025 $0.0422
+6.22%
$42.2 million $129,216
May 26, 2025 $0.0397
-2.44%
$39.72 million $83,145
May 25, 2025 $0.0407
+0.73%
$40.72 million $127,748
May 24, 2025 $0.0404
+0.93%
$40.42 million $161,108
May 23, 2025 $0.04
-1.68%
$40.05 million $248,564
May 22, 2025 $0.0407
+2.36%
$40.73 million $202,813
May 21, 2025 $0.0398
-0.42%
$39.8 million $237,560
May 20, 2025 $0.04
-2.40%
$39.96 million $151,030
May 19, 2025 $0.041
-2.58%
$40.97 million $211,650
May 18, 2025 $0.042
-1.81%
$42 million $241,813
May 17, 2025 $0.0428
-7.10%
$42.78 million $198,085
May 16, 2025 $0.046
+8.46%
$46.03 million $225,564
May 15, 2025 $0.0424
-4.74%
$42.44 million $193,550
May 14, 2025 $0.0445
-5.26%
$44.55 million $172,969
May 13, 2025 $0.0471
+0.13%
$47.06 million $227,566
May 12, 2025 $0.047
-4.19%
$47 million $335,126