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 16
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.

Sep 3, 2024 $0.208
-12.79%
$208.36 million $344,334
Sep 2, 2024 $0.239
+4.89%
$238.93 million $479,363
Sep 1, 2024 $0.228
-3.46%
$227.75 million $387,562
Aug 31, 2024 $0.236
+12.58%
$235.92 million $309,397
Aug 30, 2024 $0.21
-5.94%
$209.71 million $247,363
Aug 29, 2024 $0.223
-5.90%
$223.3 million $222,227
Aug 28, 2024 $0.237
-5.13%
$237.32 million $278,713
Aug 27, 2024 $0.25
-2.19%
$249.94 million $371,080
Aug 26, 2024 $0.256
-8.69%
$255.53 million $328,742
Aug 25, 2024 $0.281
-4.67%
$280.58 million $325,272
Aug 24, 2024 $0.294
+1.39%
$294.18 million $632,167
Aug 23, 2024 $0.29
+4.13%
$289.85 million $438,919
Aug 22, 2024 $0.278
+5.67%
$278.33 million $216,971
Aug 21, 2024 $0.263
+6.15%
$263.41 million $238,064
Aug 20, 2024 $0.247
-4.37%
$246.78 million $389,903
Aug 19, 2024 $0.258
-5.80%
$257.88 million $262,414
Aug 18, 2024 $0.274
-1.21%
$273.54 million $338,165
Aug 17, 2024 $0.277
+1.63%
$276.88 million $251,176
Aug 16, 2024 $0.273
+0.14%
$272.82 million $505,386
Aug 15, 2024 $0.272
-0.46%
$272.43 million $669,301
Aug 14, 2024 $0.274
+5.71%
$273.66 million $404,879
Aug 13, 2024 $0.258
+3.06%
$257.92 million $493,173
Aug 12, 2024 $0.251
+5.47%
$250.66 million $759,034
Aug 11, 2024 $0.238
-13.74%
$238.12 million $1.07 million
Aug 10, 2024 $0.276
+27.57%
$276.07 million $979,004
Aug 9, 2024 $0.217
+12.80%
$216.59 million $561,163
Aug 8, 2024 $0.192
+23.65%
$192.08 million $723,717
Aug 7, 2024 $0.155
-6.00%
$155.1 million $581,897
Aug 6, 2024 $0.165
-4.38%
$164.84 million $584,696
Aug 5, 2024 $0.172
-14.51%
$172.04 million $1.11 million
Aug 4, 2024 $0.201
-2.92%
$201.27 million $748,178
Aug 3, 2024 $0.207
-8.80%
$207.09 million $537,206
Aug 2, 2024 $0.226
-13.88%
$226.24 million $442,955
Aug 1, 2024 $0.263
+0.50%
$262.82 million $310,023
Jul 31, 2024 $0.261
-7.41%
$261.13 million $345,646
Jul 30, 2024 $0.282
-3.84%
$282.02 million $524,326
Jul 29, 2024 $0.294
+9.37%
$293.85 million $1.16 million
Jul 28, 2024 $0.268
+11.24%
$268.29 million $736,143
Jul 27, 2024 $0.241
-4.37%
$241.34 million $723,507
Jul 26, 2024 $0.253
+16.29%
$252.79 million $850,807
Jul 25, 2024 $0.217
-5.46%
$216.85 million $536,403
Jul 24, 2024 $0.229
-7.11%
$229.38 million $348,384
Jul 23, 2024 $0.247
+0.37%
$247.1 million $631,473
Jul 22, 2024 $0.246
-8.97%
$246.05 million $779,674
Jul 21, 2024 $0.27
-1.99%
$270.22 million $509,683
Jul 20, 2024 $0.276
+6.35%
$275.76 million $561,288
Jul 19, 2024 $0.26
+5.80%
$259.55 million $587,937
Jul 18, 2024 $0.245
-5.71%
$244.74 million $367,871
Jul 17, 2024 $0.26
-5.41%
$259.55 million $471,320
Jul 16, 2024 $0.275
-6.24%
$274.52 million $593,742