Fetch.ai (FET) historical data and Live price

Fetch.ai

FET

$ 0.096773 + 20.739 %

0.00000266 BTC

MARKET CAP
72.203 M

24H VOLUME
16.087 M

CIRC.SUPPLY
746.114 M

MAX SUPPLY
1.153 B

FET

USD

Rank156

1H -2.24 %

24H 20.74 %

7D 55.97 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/17/21	0.085	0.103	0.076	0.095	16,145,623.953	70,905,368.599
1/16/21	0.088	0.092	0.081	0.085	12,264,787.927	63,243,428.885
1/15/21	0.077	0.09	0.067	0.088	17,446,915.381	65,713,376.544
1/14/21	0.066	0.078	0.065	0.077	7,026,864.135	57,448,379.866
1/13/21	0.059	0.067	0.056	0.066	5,318,014.292	49,448,394.08
1/12/21	0.061	0.064	0.057	0.059	4,270,904.218	43,755,654.525
1/11/21	0.07	0.07	0.054	0.061	6,099,908.406	45,278,820.938
1/10/21	0.073	0.078	0.063	0.07	6,789,922.436	52,300,555.871
1/9/21	0.071	0.08	0.07	0.073	7,105,051.006	54,313,975.888
1/8/21	0.071	0.081	0.061	0.072	9,141,270.679	53,489,238.114
1/7/21	0.073	0.083	0.066	0.071	9,659,948.403	52,983,089.922
1/6/21	0.062	0.076	0.06	0.073	9,894,039.121	54,509,168.231
1/5/21	0.057	0.063	0.056	0.062	5,674,450.895	46,343,610.08
1/4/21	0.057	0.066	0.052	0.057	7,364,713.314	42,565,870.323
1/3/21	0.051	0.058	0.05	0.057	5,555,529.587	42,417,938.129
1/2/21	0.053	0.055	0.051	0.051	3,542,274.497	38,239,174.692
1/1/21	0.052	0.056	0.052	0.053	3,138,701.101	39,892,762.409
12/31/20	0.052	0.054	0.051	0.052	2,762,851.058	38,641,620.341
12/30/20	0.052	0.053	0.05	0.052	3,210,623.752	38,894,828.442
12/29/20	0.055	0.059	0.05	0.052	4,537,105.789	38,913,284.52
12/28/20	0.053	0.058	0.053	0.055	3,892,669.243	40,730,907.968
12/27/20	0.05	0.057	0.048	0.053	4,362,447.779	39,618,196.954
12/26/20	0.052	0.054	0.048	0.05	3,785,990.2	37,412,671.647
12/25/20	0.051	0.053	0.049	0.052	3,471,366.73	38,875,478.227
12/24/20	0.051	0.052	0.047	0.051	4,501,995.058	37,893,066.897
12/23/20	0.054	0.06	0.047	0.051	5,919,461.847	37,693,780.069
12/22/20	0.053	0.056	0.049	0.054	3,708,264.314	40,235,781.157
12/21/20	0.056	0.058	0.051	0.053	3,574,280.515	39,745,364.177
12/20/20	0.059	0.06	0.056	0.056	3,966,852.194	42,143,308.425
12/19/20	0.06	0.064	0.059	0.059	4,956,121.7	44,137,643.687
12/18/20	0.057	0.063	0.056	0.06	4,719,673.81	44,699,279.817
12/17/20	0.056	0.059	0.054	0.057	6,685,086.536	42,479,689.001
12/16/20	0.052	0.057	0.051	0.056	5,261,926.111	41,713,684.55
12/15/20	0.053	0.054	0.051	0.052	4,005,660.706	38,891,250.977
12/14/20	0.052	0.055	0.052	0.053	4,032,009.549	39,326,253.265
12/13/20	0.051	0.053	0.05	0.052	3,264,253.555	38,854,286.549
12/12/20	0.051	0.054	0.05	0.051	4,336,205.224	37,807,702.81
12/11/20	0.05	0.053	0.047	0.051	4,233,653.221	38,143,078.951
12/10/20	0.049	0.052	0.046	0.05	4,157,340.88	37,468,254.928
12/9/20	0.048	0.049	0.045	0.049	3,509,704.337	36,245,522.358
12/8/20	0.053	0.054	0.047	0.048	4,237,159.904	35,675,168.922
12/7/20	0.052	0.054	0.051	0.053	4,563,528.578	39,701,092.573
12/6/20	0.054	0.054	0.051	0.052	3,812,992.32	38,827,338.537
12/5/20	0.05	0.054	0.049	0.054	3,663,799.475	39,936,540.573
12/4/20	0.055	0.056	0.05	0.05	3,962,868.024	37,576,902.403
12/3/20	0.053	0.057	0.053	0.055	4,903,462.501	41,341,576.085
12/2/20	0.049	0.054	0.048	0.053	4,150,900.436	39,267,969.432
11/29/20	0.052	0.052	0.049	0.05	3,613,687.8	37,232,111.915
11/28/20	0.049	0.052	0.048	0.052	4,475,123.812	38,837,722.767
11/27/20	0.05	0.052	0.046	0.049	5,075,557.793	36,870,491.763
11/26/20	0.06	0.062	0.046	0.05	8,055,864.384	37,132,479.904
11/25/20	0.062	0.068	0.058	0.06	7,785,794.762	44,665,882.057
11/24/20	0.063	0.065	0.058	0.062	9,098,891.292	46,564,036.315
11/23/20	0.053	0.064	0.053	0.063	9,483,220.876	47,123,920.67
11/22/20	0.058	0.062	0.051	0.053	7,946,729.781	39,884,165.527
11/21/20	0.054	0.059	0.052	0.058	7,528,673.541	43,437,886.517
11/20/20	0.053	0.057	0.051	0.054	8,197,318.089	39,955,677.637
11/19/20	0.046	0.057	0.046	0.053	10,843,079.516	39,723,530.596
11/18/20	0.051	0.052	0.043	0.046	6,216,815.813	34,582,733.053
11/17/20	0.043	0.051	0.043	0.051	8,133,020.918	38,124,058.412
11/16/20	0.042	0.045	0.042	0.043	4,407,242.091	32,067,165.777
11/15/20	0.044	0.045	0.041	0.042	4,041,530.835	31,648,779.846
11/14/20	0.046	0.046	0.043	0.044	4,911,632.874	33,190,068.425
11/13/20	0.042	0.048	0.041	0.046	5,582,010.362	34,423,377.07
11/12/20	0.045	0.045	0.042	0.042	4,001,519.639	31,103,635.464
11/11/20	0.046	0.049	0.044	0.045	5,166,296.022	33,423,202.242
11/10/20	0.042	0.048	0.042	0.046	5,224,842.631	34,118,803.407
11/9/20	0.042	0.043	0.039	0.042	3,430,465.847	31,557,825.532
11/8/20	0.04	0.044	0.04	0.042	3,392,906.961	31,322,674.809
11/7/20	0.044	0.049	0.039	0.04	4,566,902.704	30,017,545.621
11/6/20	0.04	0.045	0.04	0.044	4,717,844.828	32,695,318.549
11/5/20	0.04	0.041	0.037	0.04	4,215,214.244	29,851,761.779
11/4/20	0.037	0.04	0.036	0.04	3,647,710.231	29,555,500.678
11/3/20	0.041	0.041	0.037	0.037	3,248,937.471	27,646,828.425
11/1/20	0.044	0.046	0.044	0.045	3,474,335.562	33,844,689.06
10/30/20	0.046	0.046	0.044	0.045	3,594,032.626	33,737,660.842
10/29/20	0.045	0.047	0.044	0.046	3,791,926.963	34,164,775.923
10/28/20	0.047	0.047	0.044	0.045	3,979,815.101	33,702,917.011
9/29/20	0.063	0.073	0.062	0.071	7,457,833.057	56,580,234.519
9/28/20	0.059	0.068	0.059	0.063	6,221,246.478	49,773,974.22
9/27/20	0.059	0.06	0.055	0.059	4,568,686.336	47,170,826.453
9/26/20	0.061	0.063	0.058	0.059	4,996,363.819	47,012,626.827
9/25/20	0.058	0.061	0.056	0.061	6,254,504.005	48,398,771.406
9/24/20	0.047	0.059	0.047	0.058	5,689,301.138	45,762,526.09
9/23/20	0.055	0.057	0.047	0.047	4,466,441.719	37,748,317.858
9/22/20	0.058	0.059	0.052	0.055	6,223,498.165	43,844,918.162
9/21/20	0.066	0.069	0.058	0.058	6,657,827.955	46,260,153.735
9/20/20	0.068	0.068	0.065	0.066	4,921,475.403	52,596,364.9
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

Similar Coins