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 20, 2025 | $0.044 | +7.32% |
| Apr 19, 2025 | $0.041 | -0.73% |
| Apr 18, 2025 | $0.0413 | -4.62% |
| Apr 17, 2025 | $0.0433 | +0.23% |
| Apr 16, 2025 | $0.0432 | -0.92% |
| Apr 15, 2025 | $0.0436 | -1.13% |
| Apr 14, 2025 | $0.0441 | +2.08% |
| Apr 13, 2025 | $0.0432 | -5.47% |
| Apr 12, 2025 | $0.0457 | +7.03% |
| Apr 11, 2025 | $0.0427 | +3.14% |
| Apr 10, 2025 | $0.0414 | -6.76% |
| Apr 9, 2025 | $0.0444 | +18.09% |
| Apr 8, 2025 | $0.0376 | -4.33% |
| Apr 7, 2025 | $0.0393 | -12.08% |
| Apr 6, 2025 | $0.0447 | -12.87% |
| Apr 5, 2025 | $0.0513 | -0.19% |
| Apr 4, 2025 | $0.0514 | -1.91% |
| Apr 3, 2025 | $0.0524 | -5.24% |
| Apr 2, 2025 | $0.0553 | -6.43% |
| Apr 1, 2025 | $0.0591 | +3.14% |
| Mar 31, 2025 | $0.0573 | +1.06% |
| Mar 30, 2025 | $0.0567 | -3.08% |
| Mar 29, 2025 | $0.0585 | -1.52% |
| Mar 28, 2025 | $0.0594 | -4.96% |
| Mar 27, 2025 | $0.0625 | +0.32% |
| Mar 26, 2025 | $0.0623 | -3.41% |
| Mar 25, 2025 | $0.0645 | -0.62% |
| Mar 24, 2025 | $0.0649 | +0.15% |
| Mar 23, 2025 | $0.0648 | +2.05% |
| Mar 22, 2025 | $0.0635 | +2.09% |
| Mar 21, 2025 | $0.0622 | +0.48% |
| Mar 20, 2025 | $0.0619 | -2.67% |
| Mar 19, 2025 | $0.0636 | +8.90% |
| Mar 18, 2025 | $0.0584 | -3.15% |
| Mar 17, 2025 | $0.0603 | +4.87% |
| Mar 16, 2025 | $0.0575 | +0.70% |
| Mar 15, 2025 | $0.0571 | -0.87% |
| Mar 14, 2025 | $0.0576 | +7.06% |
| Mar 13, 2025 | $0.0538 | -2.00% |
| Mar 12, 2025 | $0.0549 | +1.86% |
| Mar 11, 2025 | $0.0539 | +8.23% |
| Mar 10, 2025 | $0.0498 | -22.79% |
| Mar 9, 2025 | $0.0645 | -9.28% |
| Mar 8, 2025 | $0.0711 | -9.66% |
| Mar 7, 2025 | $0.0787 | -6.64% |
| Mar 6, 2025 | $0.0843 | -3.66% |
| Mar 5, 2025 | $0.0875 | +1.63% |
| Mar 4, 2025 | $0.0861 | -5.28% |
| Mar 3, 2025 | $0.0909 | -6.29% |
| Mar 2, 2025 | $0.097 | +3.97% |
| Mar 1, 2025 | $0.0933 | +0.43% |
| Feb 28, 2025 | $0.0929 | +1.64% |
| Feb 27, 2025 | $0.0914 | -2.35% |
| Feb 26, 2025 | $0.0936 | -0.11% |
| Feb 25, 2025 | $0.0937 | -5.83% |
| Feb 24, 2025 | $0.0995 | -21.09% |
| Feb 23, 2025 | $0.1261 | -4.54% |
| Feb 22, 2025 | $0.1321 | +7.05% |
| Feb 21, 2025 | $0.1234 | -5.08% |
| Feb 20, 2025 | $0.13 | +1.56% |
| Feb 19, 2025 | $0.128 | +2.32% |
| Feb 18, 2025 | $0.1251 | -3.40% |
| Feb 17, 2025 | $0.1295 | -0.08% |
| Feb 16, 2025 | $0.1296 | -0.84% |
| Feb 15, 2025 | $0.1307 | -3.11% |
| Feb 14, 2025 | $0.1349 | +0.82% |
| Feb 13, 2025 | $0.1338 | -3.74% |
| Feb 12, 2025 | $0.139 | +4.83% |
| Feb 11, 2025 | $0.1326 | +5.74% |
| Feb 10, 2025 | $0.1254 | +2.96% |
| Feb 9, 2025 | $0.1218 | -12.44% |
| Feb 8, 2025 | $0.1391 | +7.66% |
| Feb 7, 2025 | $0.1292 | +5.99% |
| Feb 6, 2025 | $0.1219 | -7.93% |
| Feb 5, 2025 | $0.1324 | +1.85% |
| Feb 4, 2025 | $0.13 | -8.26% |
| Feb 3, 2025 | $0.1417 | -3.87% |
| Feb 2, 2025 | $0.1474 | -7.59% |
| Feb 1, 2025 | $0.1595 | -15.61% |
| Jan 31, 2025 | $0.189 | +6.18% |
| Jan 30, 2025 | $0.178 | +3.73% |
| Jan 29, 2025 | $0.1716 | -2.33% |
| Jan 28, 2025 | $0.1757 | -1.35% |
| Jan 27, 2025 | $0.1781 | -6.46% |
| Jan 26, 2025 | $0.1904 | -2.86% |
| Jan 25, 2025 | $0.196 | +4.87% |
| Jan 24, 2025 | $0.1869 | +0.81% |
| Jan 23, 2025 | $0.1854 | -8.44% |
| Jan 22, 2025 | $0.2025 | +6.97% |
| Jan 21, 2025 | $0.1893 | -11.38% |