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 |
|---|---|---|
| Jan 20, 2025 | $0.2136 | +3.64% |
| Jan 19, 2025 | $0.2061 | -11.96% |
| Jan 18, 2025 | $0.2341 | -11.79% |
| Jan 17, 2025 | $0.2654 | +8.42% |
| Jan 16, 2025 | $0.2448 | -5.26% |
| Jan 15, 2025 | $0.2584 | +7.22% |
| Jan 14, 2025 | $0.241 | +2.42% |
| Jan 13, 2025 | $0.2353 | -10.46% |
| Jan 12, 2025 | $0.2628 | +5.37% |
| Jan 11, 2025 | $0.2494 | +0.20% |
| Jan 10, 2025 | $0.2489 | +4.40% |
| Jan 9, 2025 | $0.2384 | -8.94% |
| Jan 8, 2025 | $0.2618 | -9.88% |
| Jan 7, 2025 | $0.2905 | -13.59% |
| Jan 6, 2025 | $0.3362 | +4.38% |
| Jan 5, 2025 | $0.3221 | -1.26% |
| Jan 4, 2025 | $0.3262 | -3.00% |
| Jan 3, 2025 | $0.3363 | +1.48% |
| Jan 2, 2025 | $0.3314 | +1.28% |
| Jan 1, 2025 | $0.3272 | +6.03% |
| Dec 31, 2024 | $0.3086 | +0.10% |
| Dec 30, 2024 | $0.3083 | +1.05% |
| Dec 29, 2024 | $0.3051 | -5.95% |
| Dec 28, 2024 | $0.3244 | +5.94% |
| Dec 27, 2024 | $0.3062 | +0.82% |
| Dec 26, 2024 | $0.3037 | -7.61% |
| Dec 25, 2024 | $0.3287 | -0.15% |
| Dec 24, 2024 | $0.3292 | +5.55% |
| Dec 23, 2024 | $0.3119 | +9.09% |
| Dec 22, 2024 | $0.2859 | -0.83% |
| Dec 21, 2024 | $0.2883 | -10.44% |
| Dec 20, 2024 | $0.3219 | +2.91% |
| Dec 19, 2024 | $0.3128 | -6.57% |
| Dec 18, 2024 | $0.3348 | -12.06% |
| Dec 17, 2024 | $0.3807 | -8.04% |
| Dec 16, 2024 | $0.414 | -10.72% |
| Dec 15, 2024 | $0.4637 | +6.48% |
| Dec 14, 2024 | $0.4355 | -1.16% |
| Dec 13, 2024 | $0.4406 | -0.68% |
| Dec 12, 2024 | $0.4436 | +0.07% |
| Dec 11, 2024 | $0.4433 | +19.13% |
| Dec 10, 2024 | $0.3721 | -9.84% |
| Dec 9, 2024 | $0.4127 | -13.13% |
| Dec 8, 2024 | $0.4751 | -4.73% |
| Dec 7, 2024 | $0.4987 | +16.65% |
| Dec 6, 2024 | $0.4275 | +12.92% |
| Dec 5, 2024 | $0.3786 | -6.17% |
| Dec 4, 2024 | $0.4035 | +3.78% |
| Dec 3, 2024 | $0.3888 | +1.43% |
| Dec 2, 2024 | $0.3833 | -3.23% |
| Dec 1, 2024 | $0.3961 | +0.18% |
| Nov 30, 2024 | $0.3954 | +5.19% |
| Nov 29, 2024 | $0.3759 | +15.09% |
| Nov 28, 2024 | $0.3266 | -2.54% |
| Nov 27, 2024 | $0.3351 | +12.07% |
| Nov 26, 2024 | $0.299 | +3.28% |
| Nov 25, 2024 | $0.2895 | -0.34% |
| Nov 24, 2024 | $0.2905 | +10.16% |
| Nov 23, 2024 | $0.2637 | +12.26% |
| Nov 22, 2024 | $0.2349 | -1.05% |
| Nov 21, 2024 | $0.2374 | +3.17% |
| Nov 20, 2024 | $0.2301 | -6.04% |
| Nov 19, 2024 | $0.2449 | -6.28% |
| Nov 18, 2024 | $0.2613 | +8.65% |
| Nov 17, 2024 | $0.2405 | -5.80% |
| Nov 16, 2024 | $0.2553 | +2.37% |
| Nov 15, 2024 | $0.2494 | -6.35% |
| Nov 14, 2024 | $0.2663 | -0.19% |
| Nov 13, 2024 | $0.2668 | -5.72% |
| Nov 12, 2024 | $0.283 | -16.72% |
| Nov 11, 2024 | $0.3398 | +13.68% |
| Nov 10, 2024 | $0.2989 | +1.01% |
| Nov 9, 2024 | $0.2959 | +22.22% |
| Nov 8, 2024 | $0.2421 | -3.58% |
| Nov 7, 2024 | $0.2511 | +5.33% |
| Nov 6, 2024 | $0.2384 | +6.62% |
| Nov 5, 2024 | $0.2236 | +5.42% |
| Nov 4, 2024 | $0.2121 | -10.24% |
| Nov 3, 2024 | $0.2363 | -4.64% |
| Nov 2, 2024 | $0.2478 | -3.95% |
| Nov 1, 2024 | $0.258 | +0.51% |
| Oct 31, 2024 | $0.2567 | -1.61% |
| Oct 30, 2024 | $0.2609 | -4.64% |
| Oct 29, 2024 | $0.2736 | +9.97% |
| Oct 28, 2024 | $0.2488 | +10.14% |
| Oct 27, 2024 | $0.2259 | +2.96% |
| Oct 26, 2024 | $0.2194 | -1.79% |
| Oct 25, 2024 | $0.2234 | -5.46% |
| Oct 24, 2024 | $0.2363 | -0.63% |
| Oct 23, 2024 | $0.2378 | -9.41% |