Fetch.ai (FET) historical data and Live price

fetch

Fetch.ai

FET
$ 2.11 -2.84 % 0.00003275 BTC
MARKET CAP
1.787 B
24H VOLUME
645.526 M
CIRC.SUPPLY
845.947 M
MAX SUPPLY
Rank51
1H -0.26 %
24H -2.84 %
7D -21.79 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/242.1422.2481.6321.956539,126,271.531,655,008,985.91
4/12/242.5492.5851.9192.142412,046,137.91,812,014,159.44
4/11/242.6632.7322.5142.549211,957,997.312,156,394,693.46
4/10/242.5882.6912.4372.663230,999,754.842,253,027,129.07
4/9/242.8122.8442.5562.588188,718,731.372,189,584,030.87
4/8/242.7062.8472.6332.812214,141,197.492,378,969,040.37
4/7/242.6332.7952.6242.706175,653,036.212,289,872,611.65
4/6/242.6142.682.592.633144,150,686.532,227,419,803.01
4/5/242.6992.7242.5162.614228,438,427.632,211,292,083.9
4/4/242.5872.8772.5332.699332,192,339.82,269,718,227.26
4/3/242.6722.7642.5142.587290,931,135.752,175,323,911.36
4/2/242.8832.8842.6022.672366,713,650.712,246,634,739.74
4/1/243.0523.0822.8312.883323,263,342.752,424,233,877.64
3/31/243.2093.2643.0093.052326,179,122.622,566,337,988.06
3/30/243.1053.2232.963.209395,484,810.92,697,914,398.02
3/29/243.2633.3593.0953.105399,424,911.012,610,574,909.04
3/28/243.1033.4743.0143.263774,566,927.32,744,144,915.1
3/27/242.8353.3282.8193.1031,090,597,8882,607,702,821.87
3/26/242.6663.0342.6622.835654,886,841.112,381,655,198.18
3/25/242.5812.7292.4892.666348,588,314.052,239,938,303.07
3/24/242.4192.6482.3892.581216,207,390.522,168,479,304.12
3/23/242.4262.5492.3922.419194,373,212.562,031,646,024.82
3/22/242.5192.5822.3662.426279,393,415.452,037,366,673.42
3/21/242.7522.762.5032.519362,750,633.812,115,100,264.82
3/20/242.3712.8432.3592.752680,789,378.452,310,568,441.97
3/19/242.4892.5992.1682.371695,878,243.951,991,644,403.3
3/18/242.8152.8762.4582.489594,767,753.092,090,272,137.71
3/17/242.4143.0132.3632.815792,895,134.672,362,874,793.32
3/16/242.6762.6862.2912.414444,772,213.612,026,610,399.51
3/15/242.8522.8652.4082.676746,808,898.312,246,086,982.69
3/14/242.6612.9832.5462.852699,053,309.842,391,698,631.88
3/13/242.6812.852.5942.661411,417,074.722,230,021,433.76
3/12/242.7032.8082.5462.681499,376,049.842,246,593,498.31
3/11/242.7772.9492.6772.703507,942,915.692,265,404,154.26
3/10/243.0823.1242.6792.777541,418,005.712,326,847,592.46
3/9/242.7563.0962.7043.082790,493,938.472,581,810,593.29
3/8/242.5962.9452.4642.756886,747,997.512,306,302,968.69
3/7/242.4192.8472.4132.5961,109,446,577.12,169,717,739.71
3/6/241.7352.4631.72.4191,005,862,565.422,019,834,657.35
3/5/241.7241.911.3441.735539,397,665.511,446,855,274.14
3/4/241.7741.911.7031.723393,970,141.761,435,449,890.34
3/3/241.8051.9651.7241.775389,022,220.061,476,419,059.28
3/2/241.7221.9311.5781.806482,113,049.841,502,268,596.98
3/1/241.4621.8311.4621.72611,087,102.791,430,630,252.24
2/29/241.361.5151.2881.461382,783,997.371,215,529,650.59
2/28/241.0761.371.071.363476,090,046.941,133,705,229.48
2/27/241.1161.1221.0631.076147,883,715.95894,830,480.7
2/26/241.1041.1491.0551.116191,954,947.16928,368,516.19
2/25/241.0791.1381.0761.104189,404,679.79918,355,264.63
2/24/241.0571.0940.9811.079190,535,509.67898,280,011.96
2/23/241.1031.2251.0351.057310,158,542.62880,025,160.7
2/22/241.1421.2021.0381.103402,976,553.49917,977,351.02
2/21/241.0591.1580.9451.144380,305,470.54952,101,722.96
2/20/240.9781.0830.8771.059428,670,829.71881,338,213.01
2/19/240.8240.9920.8240.977315,108,764.09813,091,717.48
2/18/240.7880.8720.7850.824258,479,521.51685,257,643.05
2/17/240.7080.7870.6890.787169,469,948.35655,042,384.48
2/16/240.6540.730.650.708162,749,932.6588,690,880.42
2/15/240.6820.6880.6450.65468,656,382.24544,069,319.35
2/14/240.6680.6850.6530.68263,638,560.03567,435,982.2
2/13/240.6690.6830.6510.66875,819,753.1555,898,276.87
2/12/240.6320.6720.6230.66976,628,226.34556,459,855.15
2/11/240.6280.6480.6230.63358,517,456.35526,079,836.16
2/10/240.6080.6340.6030.62860,380,305.18521,892,970.77
2/9/240.5590.6150.5570.60888,010,843.33505,586,434.68
2/8/240.5580.5640.5470.55935,729,126.03464,698,307.72
2/7/240.5280.5630.5260.55840,065,666.78464,161,897.53
2/6/240.5260.5410.5210.52833,343,098.88439,358,491.49
2/5/240.5240.5420.510.52643,432,832.37437,593,792.16
2/4/240.5620.5620.5230.52442,758,904.82435,669,489.69
2/3/240.5690.5730.5540.56229,036,186.44467,076,715.43
2/2/240.5420.5770.540.56956,900,583.97473,189,808.38
2/1/240.5670.5750.5390.54258,879,731.58450,474,641.1
1/31/240.60.6020.5640.56754,159,180.83471,487,730.61
1/30/240.6280.640.5960.653,289,011.23499,302,087.74
1/29/240.6020.6320.5940.62841,764,261.99522,033,122.4
1/28/240.6240.6320.5950.60237,244,879.78500,353,468.82
1/27/240.6110.6240.6060.62430,184,976.93519,101,371.28
1/26/240.5790.6190.5740.61140,765,075.68508,103,110.96
1/25/240.6010.6010.5670.57942,799,975.17481,734,867.72
1/24/240.570.6010.5590.60153,657,409.7499,463,578.85
1/23/240.5590.5730.5290.5764,644,383.56474,403,617.33
1/22/240.5920.5970.5530.55966,159,818.35464,642,539.32
1/21/240.6110.6180.5920.59227,047,259.58492,272,230.62
1/20/240.6170.6180.5980.61133,670,668.93508,005,188.28
1/19/240.6180.6340.5830.61759,718,317.04513,200,908.75
1/18/240.6770.6790.6090.61886,447,395.48513,639,763.05
1/17/240.690.6970.6690.67753,560,174.28562,837,617.41
1/16/240.6850.7050.6680.6962,209,728.32571,583,551.34
1/15/240.6510.6930.6510.68559,120,858.34567,924,747.36