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 11
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.

May 11, 2025 $0.0491
+2.72%
$49.06 million $205,063
May 10, 2025 $0.0478
+3.55%
$47.77 million $272,900
May 9, 2025 $0.0461
+2.39%
$46.13 million $189,120
May 8, 2025 $0.045
+13.74%
$45.05 million $227,226
May 7, 2025 $0.0396
-2.35%
$39.6 million $203,950
May 6, 2025 $0.0406
-2.05%
$40.56 million $171,975
May 5, 2025 $0.0414
+3.09%
$41.4 million $229,615
May 4, 2025 $0.0402
+0.53%
$40.16 million $139,337
May 3, 2025 $0.04
+1.44%
$39.95 million $201,809
May 2, 2025 $0.0394
+0.58%
$39.37 million $152,059
May 1, 2025 $0.0391
+3.45%
$39.14 million $178,234
Apr 30, 2025 $0.0378
+6.77%
$37.84 million $236,735
Apr 29, 2025 $0.0354
-10.50%
$35.36 million $56,519
Apr 28, 2025 $0.0395
-6.56%
$39.51 million $1.28 million
Apr 27, 2025 $0.0423
-3.50%
$42.3 million $2.4 million
Apr 26, 2025 $0.0438
-0.22%
$43.84 million $409,529
Apr 25, 2025 $0.0439
-6.05%
$43.94 million $121,951
Apr 24, 2025 $0.0466
+0.41%
$46.56 million $123,934
Apr 23, 2025 $0.0464
+8.34%
$46.38 million $224,884
Apr 22, 2025 $0.0428
+5.22%
$42.81 million $292,854
Apr 21, 2025 $0.0407
-7.54%
$40.69 million $516,197
Apr 20, 2025 $0.044
+2.96%
$44 million $385,578
Apr 19, 2025 $0.0442
+0.11%
$44.18 million $26,551
Apr 18, 2025 $0.0444
-2.23%
$44.36 million $27,334
Apr 17, 2025 $0.0455
+6.94%
$45.51 million $74,854
Apr 16, 2025 $0.0431
-1.66%
$43.14 million $103,568
Apr 15, 2025 $0.0439
+0.00%
$43.87 million $84,600
Apr 14, 2025 $0.0439
+1.16%
$43.87 million $110,965
Apr 13, 2025 $0.0434
-4.77%
$43.37 million $218,051
Apr 12, 2025 $0.0456
+8.34%
$45.61 million $267,450
Apr 11, 2025 $0.0421
+2.67%
$42.09 million $157,765
Apr 10, 2025 $0.041
-7.71%
$41 million $200,367
Apr 9, 2025 $0.0444
+19.01%
$44.42 million $579,094
Apr 8, 2025 $0.0373
-4.41%
$37.33 million $207,220
Apr 7, 2025 $0.0391
-12.54%
$39.06 million $275,733
Apr 6, 2025 $0.0447
-11.61%
$44.65 million $157,181
Apr 5, 2025 $0.0505
-2.00%
$50.52 million $118,647
Apr 4, 2025 $0.0516
-1.41%
$51.56 million $133,838
Apr 3, 2025 $0.0523
-3.90%
$52.34 million $267,432
Apr 2, 2025 $0.0545
-8.13%
$54.47 million $201,040
Apr 1, 2025 $0.0593
+4.03%
$59.28 million $236,710
Mar 31, 2025 $0.057
+0.96%
$56.98 million $245,389
Mar 30, 2025 $0.0564
-2.37%
$56.44 million $183,726
Mar 29, 2025 $0.0578
-2.69%
$57.81 million $155,003
Mar 28, 2025 $0.0594
-5.28%
$59.41 million $185,295
Mar 27, 2025 $0.064
+2.64%
$63.97 million $202,746
Mar 26, 2025 $0.0623
-3.27%
$62.33 million $267,592
Mar 25, 2025 $0.0644
-0.92%
$64.44 million $391,952
Mar 24, 2025 $0.065
+0.14%
$65.04 million $308,838
Mar 23, 2025 $0.065
+2.23%
$64.96 million $219,179