Fetch.ai (FET) historical data and Live price

Fetch.ai

FET

$ 0.294133 + 1.248 %

0.00000727 BTC

MARKET CAP
219.457 M

24H VOLUME
26.519 M

CIRC.SUPPLY
746.114 M

MAX SUPPLY
1.153 B

FET

USD

Rank157

1H -0.56 %

24H 1.25 %

7D 1.58 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	0.283	0.305	0.278	0.292	18,920,937.23	217,822,286.82
6/13/21	0.254	0.286	0.249	0.283	14,724,269.86	211,383,260.05
6/12/21	0.272	0.275	0.253	0.255	14,582,438.36	189,893,780.8
6/11/21	0.286	0.304	0.269	0.271	12,641,305.34	201,996,278.79
6/10/21	0.315	0.32	0.282	0.286	17,785,540.02	213,396,619.07
6/9/21	0.315	0.336	0.294	0.314	25,122,409.03	234,026,603.39
6/7/21	0.353	0.372	0.302	0.306	20,420,308.39	228,337,858.67
6/6/21	0.353	0.376	0.336	0.353	30,276,076.9	263,623,069.89
6/5/21	0.366	0.43	0.336	0.353	35,494,979.95	263,483,171.47
6/4/21	0.407	0.409	0.334	0.366	27,507,761.01	273,034,775.41
6/3/21	0.351	0.434	0.348	0.407	50,334,175.57	303,450,108.92
6/2/21	0.327	0.356	0.312	0.351	34,789,740.49	261,551,608.8
6/1/21	0.328	0.339	0.311	0.327	37,644,154.19	243,821,093.21
5/31/21	0.31	0.338	0.288	0.328	22,322,196.96	245,043,176.68
5/30/21	0.282	0.33	0.263	0.306	22,813,203.9	228,180,210.68
5/29/21	0.314	0.345	0.264	0.282	59,671,492.1	210,174,499.81
5/28/21	0.296	0.335	0.245	0.315	48,201,378.92	235,275,638.97
5/27/21	0.334	0.336	0.291	0.296	23,082,104.29	220,532,119.25
5/26/21	0.279	0.343	0.266	0.334	35,841,793.61	248,964,862.09
5/25/21	0.288	0.302	0.244	0.279	26,074,613.9	208,515,912.94
5/24/21	0.212	0.295	0.206	0.287	31,579,620.61	214,011,499.57
5/23/21	0.249	0.263	0.172	0.214	22,009,857.02	159,467,407.07
5/22/21	0.292	0.294	0.246	0.249	22,797,005.22	185,840,720.22
5/21/21	0.348	0.364	0.251	0.291	24,592,893.34	217,031,503.28
5/7/21	0.562	0.606	0.539	0.571	32,733,570.39	425,989,448.14
5/7/21	0.562	0.606	0.539	0.571	32,733,570.39	425,989,448.14
5/7/21	0.562	0.606	0.539	0.571	32,733,570.39	425,989,448.14
5/7/21	0.562	0.606	0.539	0.571	32,733,570.39	425,989,448.14
5/2/21	0.674	0.689	0.62	0.638	37,936,800.67	476,014,182.46
5/2/21	0.674	0.689	0.62	0.638	37,936,800.67	476,014,182.46
5/2/21	0.674	0.689	0.62	0.638	37,936,800.67	476,014,182.46
5/2/21	0.674	0.689	0.62	0.638	37,936,800.67	476,014,182.46
5/1/21	0.599	0.7	0.597	0.676	71,374,179.08	504,636,479.7
5/1/21	0.599	0.7	0.597	0.676	71,374,179.08	504,636,479.7
5/1/21	0.599	0.7	0.597	0.676	71,374,179.08	504,636,479.7
5/1/21	0.599	0.7	0.597	0.676	71,374,179.08	504,636,479.7
4/30/21	0.562	0.621	0.551	0.6	45,836,917.51	447,687,859.79
4/30/21	0.562	0.621	0.551	0.6	45,836,917.51	447,687,859.79
4/30/21	0.562	0.621	0.551	0.6	45,836,917.51	447,687,859.79
4/30/21	0.562	0.621	0.551	0.6	45,836,917.51	447,687,859.79
4/29/21	0.582	0.634	0.548	0.562	52,087,650.23	419,345,504.12
4/29/21	0.582	0.634	0.548	0.562	52,087,650.23	419,345,504.12
4/29/21	0.582	0.634	0.548	0.562	52,087,650.23	419,345,504.12
4/29/21	0.582	0.634	0.548	0.562	52,087,650.23	419,345,504.12
4/28/21	0.626	0.648	0.531	0.58	82,485,243.81	432,980,950.09
4/28/21	0.626	0.648	0.531	0.58	82,485,243.81	432,980,950.09
4/28/21	0.626	0.648	0.531	0.58	82,485,243.81	432,980,950.09
4/28/21	0.626	0.648	0.531	0.58	82,485,243.81	432,980,950.09
4/27/21	0.459	0.646	0.451	0.633	131,447,911.38	472,112,891.2
4/27/21	0.459	0.646	0.451	0.633	131,447,911.38	472,112,891.2
4/27/21	0.459	0.646	0.451	0.633	131,447,911.38	472,112,891.2
4/27/21	0.459	0.646	0.451	0.633	131,447,911.38	472,112,891.2
4/26/21	0.359	0.477	0.352	0.457	62,527,366.66	341,184,369.72
4/25/21	0.369	0.41	0.335	0.358	23,591,765.53	266,768,019.4
4/24/21	0.415	0.415	0.354	0.367	23,364,044.34	274,090,569.49
4/23/21	0.407	0.417	0.341	0.412	36,394,785.03	307,476,619.18
4/22/21	0.467	0.492	0.398	0.407	35,770,493.93	303,520,503.06
4/21/21	0.536	0.564	0.466	0.469	35,989,054.73	349,720,431.92
4/20/21	0.478	0.547	0.412	0.536	55,163,428.08	399,840,140.17
4/19/21	0.544	0.569	0.469	0.477	37,932,368.32	356,089,555.05
4/18/21	0.648	0.653	0.495	0.544	40,762,000.16	406,139,452.12
4/17/21	0.607	0.691	0.607	0.647	53,493,296.34	482,438,681.07
4/16/21	0.651	0.66	0.591	0.608	43,648,867.88	453,438,765.62
4/15/21	0.598	0.661	0.588	0.652	51,578,798.61	486,761,848.34
4/14/21	0.608	0.618	0.573	0.599	39,307,745.43	446,889,112.94
4/13/21	0.609	0.644	0.578	0.608	47,684,008.29	453,319,638.05
4/12/21	0.634	0.67	0.601	0.609	45,096,837.86	454,290,946.86
4/11/21	0.656	0.656	0.616	0.633	39,160,155.95	472,125,972.13
4/10/21	0.683	0.701	0.633	0.656	52,921,157.91	489,628,360.24
4/9/21	0.609	0.76	0.604	0.683	150,123,728.74	509,694,497.09
4/8/21	0.597	0.655	0.589	0.609	36,022,631.35	454,445,851.06
4/7/21	0.669	0.68	0.557	0.599	55,508,306.51	447,028,314.06
4/6/21	0.682	0.747	0.642	0.669	70,289,140.25	499,335,050
4/5/21	0.727	0.731	0.664	0.682	48,609,848.65	508,962,098.28
4/4/21	0.639	0.743	0.619	0.726	54,372,950.22	541,810,355.56
4/3/21	0.697	0.72	0.638	0.639	46,554,093.87	476,489,364.63
4/2/21	0.713	0.759	0.688	0.7	48,760,500.94	522,000,767.23
4/1/21	0.729	0.763	0.692	0.714	66,359,075.72	532,987,726.93
3/31/21	0.81	0.879	0.722	0.73	101,654,590.72	544,607,203.26
3/30/21	0.821	0.839	0.768	0.801	62,472,554.03	597,447,303.88
3/29/21	0.781	0.847	0.754	0.821	63,402,865.52	612,232,680.95
3/28/21	0.789	0.861	0.753	0.78	89,463,239.96	582,196,940.59
3/27/21	0.702	0.816	0.67	0.788	77,888,225.11	588,035,562.15
3/26/21	0.61	0.73	0.609	0.699	61,089,117.55	521,745,056.19
3/25/21	0.624	0.644	0.563	0.61	44,274,573.4	455,002,173.16
3/24/21	0.631	0.727	0.615	0.625	51,500,556.57	466,511,829.57
3/23/21	0.678	0.715	0.602	0.631	61,502,610.92	470,474,470.56
3/22/21	0.641	0.773	0.598	0.68	126,995,156.69	507,083,826.02
3/21/21	0.588	0.65	0.531	0.642	57,308,918.63	479,295,554.51
3/20/21	0.605	0.642	0.588	0.588	39,161,548.48	439,024,471.5

Similar Coins