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 |
|---|---|---|
| Jul 19, 2025 | $0.04637 | -1.30% |
| Jul 18, 2025 | $0.04698 | -2.59% |
| Jul 17, 2025 | $0.04823 | -3.07% |
| Jul 16, 2025 | $0.04976 | +6.08% |
| Jul 15, 2025 | $0.04691 | -0.40% |
| Jul 14, 2025 | $0.0471 | +1.75% |
| Jul 13, 2025 | $0.04629 | -0.56% |
| Jul 12, 2025 | $0.04655 | -0.51% |
| Jul 11, 2025 | $0.04679 | -0.64% |
| Jul 10, 2025 | $0.04709 | +1.33% |
| Jul 9, 2025 | $0.04647 | +7.15% |
| Jul 8, 2025 | $0.04337 | -2.10% |
| Jul 7, 2025 | $0.0443 | -0.61% |
| Jul 6, 2025 | $0.04457 | +0.84% |
| Jul 5, 2025 | $0.0442 | -3.13% |
| Jul 4, 2025 | $0.04563 | -4.34% |
| Jul 3, 2025 | $0.0477 | -1.55% |
| Jul 2, 2025 | $0.04845 | +7.43% |
| Jul 1, 2025 | $0.0451 | -4.37% |
| Jun 30, 2025 | $0.04716 | -1.05% |
| Jun 29, 2025 | $0.04766 | -0.54% |
| Jun 28, 2025 | $0.04792 | +0.13% |
| Jun 27, 2025 | $0.04786 | -0.89% |
| Jun 26, 2025 | $0.04829 | +0.67% |
| Jun 25, 2025 | $0.04797 | -4.08% |
| Jun 24, 2025 | $0.05001 | +2.67% |
| Jun 23, 2025 | $0.04871 | +5.52% |
| Jun 22, 2025 | $0.04616 | -6.45% |
| Jun 21, 2025 | $0.04934 | -6.68% |
| Jun 20, 2025 | $0.05287 | -3.40% |
| Jun 19, 2025 | $0.05473 | +4.69% |
| Jun 18, 2025 | $0.05228 | 0.00% |
| Jun 17, 2025 | $0.05228 | -7.21% |
| Jun 16, 2025 | $0.05634 | +2.05% |
| Jun 15, 2025 | $0.05521 | +1.27% |
| Jun 14, 2025 | $0.05452 | -5.45% |
| Jun 13, 2025 | $0.05766 | -4.06% |
| Jun 12, 2025 | $0.0601 | -3.16% |
| Jun 11, 2025 | $0.06206 | -1.29% |
| Jun 10, 2025 | $0.06287 | +3.32% |
| Jun 9, 2025 | $0.06085 | +56.75% |
| Jun 8, 2025 | $0.03882 | -2.07% |
| Jun 7, 2025 | $0.03964 | +1.41% |
| Jun 6, 2025 | $0.03909 | +1.06% |
| Jun 5, 2025 | $0.03868 | -1.73% |
| Jun 4, 2025 | $0.03936 | +1.92% |
| Jun 3, 2025 | $0.03862 | -4.36% |
| Jun 2, 2025 | $0.04038 | -0.62% |
| Jun 1, 2025 | $0.04063 | -0.49% |
| May 31, 2025 | $0.04083 | +2.00% |
| May 30, 2025 | $0.04003 | -4.14% |
| May 29, 2025 | $0.04176 | +0.80% |
| May 28, 2025 | $0.04143 | -0.02% |
| May 27, 2025 | $0.04144 | +4.25% |
| May 26, 2025 | $0.03975 | -0.35% |
| May 25, 2025 | $0.03989 | -0.32% |
| May 24, 2025 | $0.04002 | +0.93% |
| May 23, 2025 | $0.03965 | -4.66% |
| May 22, 2025 | $0.04159 | +4.34% |
| May 21, 2025 | $0.03986 | -1.65% |
| May 20, 2025 | $0.04053 | -2.29% |
| May 19, 2025 | $0.04148 | -0.29% |
| May 18, 2025 | $0.0416 | -1.33% |
| May 17, 2025 | $0.04216 | -7.95% |
| May 16, 2025 | $0.0458 | +6.44% |
| May 15, 2025 | $0.04303 | -3.84% |
| May 14, 2025 | $0.04475 | -5.17% |
| May 13, 2025 | $0.04719 | +0.32% |
| May 12, 2025 | $0.04704 | -4.23% |
| May 11, 2025 | $0.04912 | +1.91% |
| May 10, 2025 | $0.0482 | +4.76% |
| May 9, 2025 | $0.04601 | +2.02% |
| May 8, 2025 | $0.0451 | +14.82% |
| May 7, 2025 | $0.03928 | -2.89% |
| May 6, 2025 | $0.04045 | -2.44% |
| May 5, 2025 | $0.04146 | +3.24% |
| May 4, 2025 | $0.04016 | +0.45% |
| May 3, 2025 | $0.03998 | +2.04% |
| May 2, 2025 | $0.03918 | +0.08% |
| May 1, 2025 | $0.03915 | +3.82% |
| Apr 30, 2025 | $0.03771 | +1.56% |
| Apr 29, 2025 | $0.03713 | -5.81% |
| Apr 28, 2025 | $0.03942 | -6.61% |
| Apr 27, 2025 | $0.04221 | -4.09% |
| Apr 26, 2025 | $0.04401 | -0.23% |
| Apr 25, 2025 | $0.04411 | -0.52% |
| Apr 24, 2025 | $0.04434 | -3.88% |
| Apr 23, 2025 | $0.04613 | +7.28% |
| Apr 22, 2025 | $0.043 | +5.65% |
| Apr 21, 2025 | $0.0407 | -7.50% |