Fetch.ai (FET) historical data and Live price

Fetch.ai

FET

$ 0.076325 -8.334 %

0.00000381 BTC

MARKET CAP
56.947 M

24H VOLUME
16.106 M

CIRC.SUPPLY
746.114 M

MAX SUPPLY
1.153 B

FET

USD

Rank329

1H -0.18 %

24H -8.33 %

7D -7.01 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.082	0.084	0.076	0.076	16,213,186.39	56,827,673.05
6/27/22	0.083	0.085	0.08	0.082	23,190,009.5	61,461,205.79
6/26/22	0.089	0.094	0.083	0.083	21,625,323.01	61,757,975.79
6/25/22	0.09	0.095	0.087	0.089	25,039,687.79	66,524,636.26
6/24/22	0.082	0.091	0.082	0.09	23,700,083.44	67,225,504.65
6/23/22	0.082	0.084	0.08	0.082	20,197,033.06	61,261,605.22
6/22/22	0.082	0.088	0.08	0.082	19,968,196.81	61,121,854.92
6/21/22	0.081	0.087	0.08	0.082	21,239,426.66	61,411,304.65
6/20/22	0.079	0.082	0.075	0.081	19,085,926.45	60,145,413.31
6/19/22	0.075	0.08	0.072	0.079	16,053,902.54	58,953,236.13
6/18/22	0.08	0.089	0.067	0.075	28,859,680.03	55,857,260.79
6/17/22	0.083	0.085	0.078	0.08	25,285,627.48	59,875,474.42
6/16/22	0.108	0.109	0.082	0.083	27,531,815.17	61,967,693.33
6/15/22	0.11	0.11	0.086	0.107	36,086,787.07	80,188,894.68
6/14/22	0.109	0.113	0.103	0.11	18,370,184.95	81,806,605.97
6/13/22	0.115	0.117	0.105	0.109	24,729,786.87	81,622,937.19
6/12/22	0.136	0.137	0.115	0.115	26,938,699.04	86,080,401.22
6/11/22	0.145	0.15	0.135	0.136	18,047,143.14	101,455,588
6/10/22	0.155	0.167	0.145	0.145	24,777,889.52	108,102,957.49
6/9/22	0.15	0.164	0.15	0.155	22,666,537.49	115,647,545.72
6/8/22	0.155	0.169	0.15	0.15	25,965,366.62	112,178,393.82
6/7/22	0.149	0.163	0.14	0.156	36,375,251.73	116,204,849.27
6/6/22	0.148	0.157	0.148	0.149	29,012,862.07	111,343,447.88
6/5/22	0.153	0.154	0.145	0.148	29,545,062.43	110,222,229.77
6/4/22	0.153	0.154	0.15	0.153	29,647,741.72	113,981,321.73
6/3/22	0.163	0.165	0.152	0.153	28,789,439.03	114,345,364.11
6/2/22	0.153	0.164	0.151	0.163	22,504,365.82	121,939,102.93
6/1/22	0.17	0.173	0.152	0.153	23,923,054.19	114,265,319.1
5/31/22	0.167	0.173	0.164	0.17	18,406,692.19	126,710,252.47
5/30/22	0.159	0.173	0.159	0.167	18,536,293.81	124,842,512.95
5/29/22	0.158	0.166	0.156	0.159	24,506,266.23	118,823,259.58
5/28/22	0.14	0.143	0.139	0.142	26,608,094.79	106,121,799.48
5/27/22	0.145	0.151	0.136	0.14	25,471,593.51	104,502,918.19
5/26/22	0.159	0.162	0.142	0.145	11,157,659.82	107,865,551.81
5/25/22	0.164	0.166	0.158	0.159	9,121,649.75	118,952,991.68
5/24/22	0.165	0.168	0.155	0.164	11,354,975.22	122,021,978.92
5/23/22	0.173	0.179	0.165	0.165	20,536,219.67	123,340,507.5
5/22/22	0.173	0.175	0.168	0.173	20,397,161.49	129,413,849.41
5/21/22	0.168	0.173	0.166	0.173	17,399,975.89	129,170,456.31
5/20/22	0.181	0.182	0.167	0.168	10,598,297.27	125,406,720.27
5/19/22	0.169	0.183	0.163	0.181	11,992,674.76	134,905,190.02
5/18/22	0.19	0.192	0.169	0.169	11,318,262.8	125,783,953.19
5/17/22	0.184	0.199	0.179	0.19	18,819,467.21	141,563,412.32
5/16/22	0.181	0.186	0.169	0.184	13,652,862.98	137,256,631.12
5/15/22	0.174	0.184	0.17	0.181	11,622,420.53	134,956,486.81
5/14/22	0.161	0.178	0.147	0.173	16,681,250.04	129,445,808.92
5/13/22	0.143	0.184	0.141	0.161	14,227,340.23	120,254,777.19
5/12/22	0.135	0.178	0.133	0.144	21,647,928.2	107,153,640.76
5/11/22	0.198	0.202	0.125	0.135	21,450,516.08	100,399,704.87
5/10/22	0.198	0.222	0.19	0.198	21,285,960.25	147,539,228.46
5/9/22	0.243	0.247	0.198	0.198	25,251,083.14	148,009,267.29
5/8/22	0.258	0.259	0.243	0.243	14,369,634.42	181,363,046.51
5/7/22	0.26	0.265	0.252	0.258	14,602,543.56	192,478,796.09
5/6/22	0.269	0.27	0.257	0.26	15,179,212.61	194,007,946.83
5/5/22	0.289	0.296	0.258	0.269	24,575,839.74	200,482,391.3
5/4/22	0.269	0.302	0.268	0.289	38,849,973.52	215,972,183.79
5/3/22	0.264	0.283	0.26	0.269	20,464,900.77	200,548,537.03
5/2/22	0.271	0.278	0.257	0.263	19,898,528.63	196,590,822.61
5/1/22	0.261	0.273	0.253	0.271	16,187,686.7	201,826,157.29
4/30/22	0.285	0.287	0.261	0.261	13,652,211	194,442,999.03
4/29/22	0.308	0.309	0.281	0.285	15,074,646.96	212,849,173.6
4/28/22	0.313	0.321	0.305	0.308	15,817,973.3	230,065,593.86
4/27/22	0.303	0.329	0.303	0.313	20,754,609.9	233,631,419.8
4/26/22	0.337	0.342	0.302	0.303	22,847,023.39	226,224,627.78
4/25/22	0.342	0.351	0.323	0.337	50,908,052.41	251,170,781.43
4/24/22	0.32	0.356	0.318	0.341	52,596,314.22	254,776,898.31
4/23/22	0.322	0.335	0.317	0.32	17,369,211.05	238,528,024.53
4/22/22	0.323	0.332	0.317	0.322	16,581,727.41	240,078,036.93
4/21/22	0.337	0.348	0.319	0.323	21,412,754.51	241,323,123.77
4/20/22	0.348	0.354	0.332	0.337	18,316,670.62	251,174,576.62
4/19/22	0.343	0.352	0.338	0.348	16,623,385.34	259,837,047.31
4/18/22	0.329	0.345	0.312	0.344	28,513,854.18	256,304,599.24
4/17/22	0.335	0.353	0.329	0.329	28,899,770.84	245,804,417.71
4/16/22	0.334	0.34	0.33	0.335	17,391,158.38	250,274,294.46
4/15/22	0.333	0.34	0.328	0.334	25,412,684.4	249,417,761.25
4/14/22	0.352	0.356	0.329	0.333	36,176,108.97	248,271,808.02
4/13/22	0.346	0.362	0.339	0.352	18,081,721.11	262,553,295.2
4/12/22	0.337	0.371	0.333	0.346	30,671,475.29	258,380,395.69
4/11/22	0.377	0.378	0.336	0.337	31,357,649.96	251,555,384.51
4/10/22	0.402	0.412	0.377	0.377	23,815,585.66	281,312,715.56
4/9/22	0.401	0.415	0.392	0.402	20,320,794.15	299,615,127.55
4/8/22	0.449	0.465	0.399	0.401	33,064,157.4	299,146,790.65
4/7/22	0.448	0.466	0.436	0.45	27,990,828.6	335,486,451.76
4/6/22	0.507	0.508	0.442	0.448	41,051,231.11	334,057,181.18
4/5/22	0.481	0.537	0.48	0.507	83,606,042.75	378,498,843.29
4/4/22	0.471	0.484	0.45	0.482	33,143,963.24	359,304,853.31
4/3/22	0.461	0.476	0.457	0.471	23,845,638.26	351,445,742.82
4/2/22	0.477	0.49	0.461	0.461	36,009,259.79	344,134,116.89
4/1/22	0.454	0.488	0.431	0.477	56,425,099.76	355,636,806.99
3/31/22	0.47	0.483	0.442	0.454	29,648,942.35	338,732,547.7

Similar Coins