CurrencyBeacon logo}}

Crypto Rate Dashboard

Fluence Price Chart

FLT/USD
$0.006547
1.55%

FLT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-03-24 $0.06440014 $0.06719422 $0.06386071 $0.064854 $284,189.85
2025-03-23 $0.06350857 $0.065435 $0.06349412 $0.06462286 $174,987.39
2025-03-22 $0.06218 $0.06472263 $0.06181667 $0.06353 $250,538.70
2025-03-21 $0.06188654 $0.06228462 $0.06059571 $0.062125 $0.00
2025-03-20 $0.06358269 $0.06377885 $0.060844 $0.06184769 $262,484.30
2025-03-19 $0.05825713 $0.064475 $0.057815 $0.06358462 $388,132.40
2025-03-18 $0.06033857 $0.06117922 $0.05717217 $0.05826638 $250,020.06
2025-03-17 $0.0573 $0.062323 $0.05631095 $0.06037238 $316,674.90
2025-03-16 $0.05705263 $0.05857048 $0.05593036 $0.05731218 $230,556.03
2025-03-15 $0.057415 $0.057672 $0.05607625 $0.057066 $204,223.96
2025-03-14 $0.05374762 $0.05786111 $0.05368846 $0.0573775 $214,403.18
2025-03-13 $0.05467429 $0.05535145 $0.05316731 $0.05375 $264,844.48
2025-03-12 $0.05388941 $0.055592 $0.051275 $0.0547296 $293,594.98
2025-03-11 $0.05022675 $0.05566975 $0.04904867 $0.05388714 $366,696.02
2025-03-10 $0.06438282 $0.06517737 $0.04710989 $0.05016174 $340,341.76
2025-03-09 $0.07090079 $0.07126133 $0.06383611 $0.06437093 $119,928.11
2025-03-08 $0.0787349 $0.0787349 $0.06874289 $0.07083933 $246,320.59
2025-03-07 $0.08416557 $0.08430904 $0.07786744 $0.07872419 $156,460.35
2025-03-06 $0.0870114 $0.087215 $0.0808099 $0.08421668 $193,083.41
2025-03-05 $0.08503158 $0.08930044 $0.08222647 $0.08701155 $233,417.37
2025-03-04 $0.09067376 $0.09068914 $0.081281 $0.08609057 $304,473.48
2025-03-03 $0.0965073 $0.10588033 $0.08776658 $0.09074629 $457,011.78
2025-03-02 $0.09318016 $0.10242337 $0.09093037 $0.09658449 $264,797.74
2025-03-01 $0.09273695 $0.09797711 $0.09038914 $0.09325469 $208,083.25
2025-02-28 $0.09127901 $0.09403093 $0.08620184 $0.09281112 $233,061.01
2025-02-27 $0.09302402 $0.09450468 $0.09080729 $0.09135512 $174,797.74
2025-02-26 $0.09342539 $0.09892825 $0.09207715 $0.09309842 $292,241.55
2025-02-25 $0.09894931 $0.09967954 $0.08840756 $0.09350011 $342,771.84
2025-02-24 $0.12549675 $0.12673431 $0.09893546 $0.09902845 $430,183.14
2025-02-23 $0.13209593 $0.13217015 $0.12475243 $0.12559713 $197,686.76