Fetch.ai (FET) historical data and Live price

Fetch.ai

FET

$ 0.066706 -3.024 %

0.00000608 BTC

MARKET CAP
52.993 M

24H VOLUME
4.558 M

CIRC.SUPPLY
794.414 M

MAX SUPPLY
1.153 B

FET

USD

Rank146

1H 1.10 %

24H -3.02 %

7D -19.89 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/19/20	0.066	0.07	0.066	0.068	4,869,025.356	53,903,112.055
9/18/20	0.069	0.069	0.065	0.066	5,468,279.808	52,241,880.905
9/17/20	0.07	0.071	0.066	0.069	5,689,629.038	54,813,341.672
9/16/20	0.066	0.071	0.065	0.07	6,735,859.998	55,444,845.178
9/15/20	0.074	0.077	0.066	0.066	6,937,818.405	52,326,396.76
9/14/20	0.077	0.08	0.074	0.074	6,460,917.965	58,988,522.975
9/13/20	0.087	0.087	0.076	0.077	5,885,546.302	60,821,185.366
9/12/20	0.083	0.087	0.082	0.087	5,388,353.14	68,759,900.648
9/11/20	0.087	0.087	0.079	0.083	5,216,536.783	65,870,215.015
9/10/20	0.077	0.088	0.077	0.087	9,500,088.218	68,976,644.161
9/9/20	0.075	0.081	0.073	0.077	6,120,128.323	61,370,489.482
9/8/20	0.084	0.084	0.073	0.075	6,656,427.531	59,665,093.643
9/7/20	0.084	0.085	0.069	0.085	10,493,944.529	67,266,790.283
9/6/20	0.074	0.084	0.07	0.084	8,258,083.638	66,683,387.857
9/5/20	0.091	0.094	0.065	0.074	9,201,302.962	58,847,668.109
9/4/20	0.094	0.095	0.082	0.091	10,835,039.959	72,438,848.132
9/3/20	0.108	0.113	0.094	0.094	10,564,790.499	74,897,286.995
9/2/20	0.111	0.116	0.106	0.108	10,281,210.804	85,896,457.531
9/1/20	0.114	0.118	0.111	0.111	12,888,485.017	88,493,628.558
8/31/20	0.124	0.129	0.114	0.114	13,237,742.085	88,341,723.736
8/30/20	0.113	0.128	0.11	0.124	13,745,205.921	95,962,078.008
8/29/20	0.108	0.116	0.107	0.113	10,238,872.497	87,415,973.929
8/28/20	0.105	0.111	0.104	0.108	8,562,808.386	83,542,725.339
8/27/20	0.114	0.116	0.103	0.105	11,210,356.191	81,250,150.49
8/26/20	0.114	0.124	0.111	0.114	17,980,540.137	88,418,550.987
8/25/20	0.125	0.126	0.106	0.114	15,624,986.749	88,150,741.143
8/24/20	0.117	0.13	0.115	0.125	12,967,516.73	96,509,627.948
8/23/20	0.129	0.133	0.111	0.117	13,263,039.034	90,068,723.987
8/22/20	0.106	0.132	0.097	0.13	27,130,988.849	100,145,769.71
8/21/20	0.117	0.124	0.106	0.106	21,558,422.708	81,503,489.096
8/20/20	0.128	0.143	0.117	0.117	25,048,979.938	90,410,278.612
8/19/20	0.152	0.153	0.124	0.128	21,149,772.725	99,046,557.838
8/18/20	0.158	0.19	0.139	0.151	54,956,225.851	116,589,264.931
8/17/20	0.136	0.164	0.132	0.158	33,616,394.194	121,955,289.118
8/16/20	0.117	0.149	0.116	0.136	22,640,123.058	104,951,412.805
8/15/20	0.111	0.119	0.107	0.117	12,393,620.082	90,176,758.394
8/14/20	0.096	0.116	0.095	0.111	16,966,651.626	85,769,908.277
8/13/20	0.098	0.101	0.092	0.096	10,730,256.962	73,994,051.142
8/12/20	0.094	0.101	0.09	0.098	11,217,400.297	75,407,880.839
8/11/20	0.107	0.109	0.09	0.094	13,650,481.353	72,482,097.808
8/10/20	0.094	0.108	0.087	0.107	14,960,824.323	82,353,318.814
8/9/20	0.093	0.095	0.088	0.094	9,517,529.675	72,691,939.157
8/8/20	0.096	0.098	0.092	0.093	9,048,200.656	69,615,755.166
8/7/20	0.097	0.101	0.089	0.096	11,688,289.057	72,288,429.549
8/6/20	0.087	0.097	0.086	0.097	13,453,428.455	72,957,532.827
8/5/20	0.077	0.087	0.076	0.087	12,840,087.57	65,226,637.7
8/4/20	0.072	0.077	0.071	0.077	6,193,642.425	57,457,596.773
8/3/20	0.071	0.076	0.071	0.072	5,843,468.753	53,809,033.329
8/2/20	0.075	0.076	0.068	0.071	7,625,659.066	53,030,604.747
8/1/20	0.074	0.079	0.072	0.075	7,802,143.641	55,805,441.36
7/31/20	0.076	0.081	0.072	0.074	14,507,534.74	55,376,011.368
7/30/20	0.069	0.078	0.068	0.076	11,729,323.301	56,876,791.265
7/29/20	0.073	0.075	0.068	0.069	11,553,008.798	51,219,777.828
7/28/20	0.063	0.075	0.061	0.073	19,633,891.854	54,254,988.917
7/27/20	0.053	0.065	0.051	0.063	22,087,401.844	46,539,307.913
7/26/20	0.05	0.054	0.049	0.053	5,467,848.244	39,380,291.191
7/25/20	0.049	0.056	0.049	0.05	7,611,595.855	37,361,528.806
7/24/20	0.053	0.053	0.049	0.049	5,143,923.038	36,642,574.281
7/23/20	0.055	0.055	0.051	0.053	7,671,769.795	39,304,818.161
7/22/20	0.056	0.058	0.054	0.055	7,820,090.603	40,862,946.018
7/21/20	0.056	0.056	0.048	0.056	15,456,467.969	41,927,902.084
7/20/20	0.054	0.059	0.052	0.056	8,806,953.239	41,347,651.452
7/19/20	0.054	0.057	0.054	0.054	6,595,495.955	40,164,097.594
7/18/20	0.051	0.056	0.049	0.054	6,312,007.464	40,411,383.174
7/17/20	0.052	0.054	0.049	0.051	6,242,820.097	37,779,098.63
7/16/20	0.049	0.055	0.047	0.052	12,115,160.036	38,395,476.89
7/15/20	0.046	0.049	0.044	0.049	6,838,487.736	35,917,998.418
7/14/20	0.047	0.049	0.043	0.046	7,121,132.387	33,989,340.948
7/13/20	0.043	0.049	0.041	0.047	16,221,161.896	34,927,035.585
7/12/20	0.038	0.043	0.037	0.043	8,044,658.991	31,840,339.28
7/11/20	0.035	0.039	0.034	0.038	5,875,187.095	28,182,482.675
7/10/20	0.036	0.036	0.033	0.035	4,082,999.087	25,900,672.549
7/9/20	0.036	0.036	0.033	0.035	5,826,460.309	26,247,867.989
7/8/20	0.032	0.037	0.031	0.036	8,301,446.854	26,988,449.24
7/7/20	0.031	0.032	0.03	0.032	4,840,613.355	23,675,297.916
7/6/20	0.028	0.032	0.028	0.031	4,370,415.745	23,097,302.19
7/5/20	0.03	0.03	0.028	0.028	3,347,673.058	20,776,291.622
7/4/20	0.031	0.031	0.029	0.03	3,477,456.067	21,869,972.494
7/3/20	0.029	0.032	0.029	0.031	5,332,318.746	22,641,368.765
7/2/20	0.028	0.03	0.028	0.029	4,199,769.794	21,693,436.017
7/1/20	0.028	0.028	0.027	0.028	2,983,189.642	20,476,101.422
6/30/20	0.027	0.028	0.026	0.028	3,250,824.112	20,378,785.322
6/29/20	0.027	0.027	0.026	0.027	2,111,236.11	19,976,731.269
6/28/20	0.026	0.027	0.026	0.027	1,821,266.03	19,643,643.24
6/27/20	0.027	0.028	0.026	0.026	2,526,681.445	19,399,279.226
6/26/20	0.028	0.028	0.027	0.027	2,454,927.452	20,189,080.212
6/25/20	0.029	0.029	0.027	0.028	3,085,527.899	20,645,924.901
6/24/20	0.03	0.031	0.029	0.029	4,109,822.396	21,298,690.801
6/23/20	0.031	0.031	0.03	0.03	18,306,299.547	22,272,072.742
6/22/20	0.031	0.032	0.031	0.031	11,526,829.917	23,008,181.064

Similar Coins