BTC$83,942.48
ETH$2,564.01
USDT$0.9991
BNB$753.75
XRP$1.41
SOL$112.63
TRX$0.3315
BEAM$0.601
STETH$2,547.24
ZEC$1,325.22
HYPE$87.79
DOGE$0.08793
LINK$13.49
WBTC$84,494.11
USDS$1.00
XMR$537.33
WBT$82.77
ADA$0.2535
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01034
XLM$0.2021
Fig. 01 · Daily closes
Fluence price history
937 daily closes since March 20, 2024, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Apr 15, 2026 | $0.006859 | +2.77% |
| Apr 14, 2026 | $0.006674 | -2.34% |
| Apr 13, 2026 | $0.006834 | +1.71% |
| Apr 12, 2026 | $0.006719 | -0.83% |
| Apr 11, 2026 | $0.006775 | +1.35% |
| Apr 10, 2026 | $0.006685 | +1.07% |
| Apr 9, 2026 | $0.006614 | +0.82% |
| Apr 8, 2026 | $0.00656 | +0.61% |
| Apr 7, 2026 | $0.00652 | -0.52% |
| Apr 6, 2026 | $0.006554 | +7.21% |
| Apr 5, 2026 | $0.006113 | +3.79% |
| Apr 4, 2026 | $0.00589 | -2.97% |
| Apr 3, 2026 | $0.00607 | -4.87% |
| Apr 2, 2026 | $0.006381 | -2.60% |
| Apr 1, 2026 | $0.006551 | -6.75% |
| Mar 31, 2026 | $0.007025 | +4.76% |
| Mar 30, 2026 | $0.006706 | -0.12% |
| Mar 29, 2026 | $0.006714 | -3.47% |
| Mar 28, 2026 | $0.006955 | +3.67% |
| Mar 27, 2026 | $0.006709 | -2.26% |
| Mar 26, 2026 | $0.006864 | -4.69% |
| Mar 25, 2026 | $0.007202 | -2.94% |
| Mar 24, 2026 | $0.00742 | +1.34% |
| Mar 23, 2026 | $0.007322 | -0.15% |
| Mar 22, 2026 | $0.007333 | -1.61% |
| Mar 21, 2026 | $0.007453 | +0.58% |
| Mar 20, 2026 | $0.00741 | -0.13% |
| Mar 19, 2026 | $0.00742 | -1.41% |
| Mar 18, 2026 | $0.007526 | -0.82% |
| Mar 17, 2026 | $0.007588 | -5.50% |
| Mar 16, 2026 | $0.00803 | +9.53% |
| Mar 15, 2026 | $0.007331 | +20.00% |
| Mar 14, 2026 | $0.006109 | +5.20% |
| Mar 13, 2026 | $0.005807 | +4.39% |
| Mar 12, 2026 | $0.005563 | +0.45% |
| Mar 11, 2026 | $0.005538 | -1.23% |
| Mar 10, 2026 | $0.005607 | +2.02% |
| Mar 9, 2026 | $0.005496 | +0.18% |
| Mar 8, 2026 | $0.005486 | -0.15% |
| Mar 7, 2026 | $0.005494 | +1.48% |
| Mar 6, 2026 | $0.005414 | -2.80% |
| Mar 5, 2026 | $0.00557 | -2.28% |
| Mar 4, 2026 | $0.0057 | +10.66% |
| Mar 3, 2026 | $0.005151 | -1.06% |
| Mar 2, 2026 | $0.005206 | +0.17% |
| Mar 1, 2026 | $0.005197 | -2.11% |
| Feb 28, 2026 | $0.005309 | +3.37% |
| Feb 27, 2026 | $0.005136 | +2.95% |
| Feb 26, 2026 | $0.004989 | -2.10% |
| Feb 25, 2026 | $0.005096 | +3.62% |
| Feb 24, 2026 | $0.004918 | -5.98% |
| Feb 23, 2026 | $0.005231 | +2.93% |
| Feb 22, 2026 | $0.005082 | +0.65% |
| Feb 21, 2026 | $0.005049 | -0.39% |
| Feb 20, 2026 | $0.005069 | +1.04% |
| Feb 19, 2026 | $0.005017 | -0.40% |
| Feb 18, 2026 | $0.005037 | 0.00% |
| Feb 17, 2026 | $0.005037 | -8.53% |
| Feb 16, 2026 | $0.005507 | +1.47% |
| Feb 15, 2026 | $0.005427 | -4.10% |
| Feb 14, 2026 | $0.005659 | +2.07% |
| Feb 13, 2026 | $0.005544 | +6.47% |
| Feb 12, 2026 | $0.005207 | +0.31% |
| Feb 11, 2026 | $0.005191 | -3.71% |
| Feb 10, 2026 | $0.005391 | +8.38% |
| Feb 9, 2026 | $0.004974 | +6.12% |
| Feb 8, 2026 | $0.004687 | +1.94% |
| Feb 7, 2026 | $0.004598 | +3.89% |
| Feb 6, 2026 | $0.004426 | +7.04% |
| Feb 5, 2026 | $0.004135 | -4.30% |
| Feb 4, 2026 | $0.004321 | -3.05% |
| Feb 3, 2026 | $0.004457 | -1.09% |
| Feb 2, 2026 | $0.004506 | +13.33% |
| Feb 1, 2026 | $0.003976 | -2.67% |
| Jan 31, 2026 | $0.004085 | -6.31% |
| Jan 30, 2026 | $0.00436 | -2.87% |
| Jan 29, 2026 | $0.004489 | -8.76% |
| Jan 28, 2026 | $0.00492 | +8.61% |
| Jan 27, 2026 | $0.00453 | +5.69% |
| Jan 26, 2026 | $0.004286 | +6.19% |
| Jan 25, 2026 | $0.004036 | -10.31% |
| Jan 24, 2026 | $0.0045 | -8.18% |
| Jan 23, 2026 | $0.004901 | -5.89% |
| Jan 22, 2026 | $0.005208 | -5.24% |
| Jan 21, 2026 | $0.005496 | -26.85% |
| Jan 20, 2026 | $0.007513 | -14.24% |
| Jan 19, 2026 | $0.00876 | -2.61% |
| Jan 18, 2026 | $0.008995 | -1.08% |
| Jan 17, 2026 | $0.009093 | -8.38% |
| Jan 16, 2026 | $0.009925 | -0.15% |