Fetch.ai (FET) historical data and Live price

Fetch.ai

FET

$ 0.604402 -0.731 %

0.00000961 BTC

MARKET CAP
450.952 M

24H VOLUME
46.859 M

CIRC.SUPPLY
746.114 M

MAX SUPPLY
1.153 B

FET

USD

Rank137

1H -2.65 %

24H -0.73 %

7D -10.75 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
3/19/21	0.596	0.65	0.572	0.604	56,385,057.48	450,934,525.02
3/18/21	0.658	0.665	0.586	0.596	53,636,092.86	444,860,583.17
3/17/21	0.616	0.681	0.596	0.659	57,188,449.62	491,407,353.25
3/16/21	0.648	0.651	0.564	0.616	73,932,464.27	459,244,488.55
3/15/21	0.688	0.718	0.588	0.655	80,837,027.73	488,434,232.15
3/14/21	0.621	0.752	0.612	0.69	136,583,145.22	515,086,975.73
3/13/21	0.528	0.644	0.502	0.618	106,699,191.9	460,987,964.34
3/12/21	0.44	0.542	0.433	0.527	82,447,284.32	393,124,377.39
3/11/21	0.456	0.469	0.417	0.441	43,455,558.25	328,892,896.28
3/10/21	0.429	0.494	0.397	0.456	60,433,167.86	340,255,814.41
3/9/21	0.443	0.485	0.427	0.43	58,922,639.97	320,975,647.55
3/8/21	0.374	0.447	0.369	0.443	60,829,057.47	330,260,036.78
3/7/21	0.384	0.388	0.353	0.374	23,455,025.46	278,702,831.39
3/6/21	0.374	0.407	0.35	0.385	35,498,569.4	287,495,642.54
3/5/21	0.324	0.4	0.303	0.376	74,321,140.98	280,469,384.99
3/4/21	0.361	0.372	0.317	0.324	43,002,955.75	241,489,119.91
3/3/21	0.312	0.363	0.302	0.362	49,578,534.14	270,375,867.07
3/2/21	0.279	0.316	0.27	0.312	32,229,719	232,640,111.95
3/1/21	0.246	0.288	0.244	0.279	24,489,676.73	207,973,633.98
2/28/21	0.276	0.278	0.224	0.245	25,092,766.31	182,663,358.03
2/27/21	0.225	0.29	0.225	0.274	41,364,966.08	204,686,016.84
2/26/21	0.227	0.242	0.2	0.225	20,312,650.05	167,620,261.02
2/25/21	0.233	0.262	0.225	0.226	19,981,211.52	168,435,490.62
2/24/21	0.223	0.268	0.208	0.233	24,004,028.27	173,755,061.48
2/23/21	0.276	0.277	0.178	0.223	37,327,996.82	166,482,356.48
2/22/21	0.297	0.299	0.225	0.275	43,318,655.88	204,896,402.25
2/21/21	0.29	0.316	0.279	0.297	38,460,329.26	221,320,526.51
2/20/21	0.292	0.319	0.264	0.29	48,035,648.97	216,083,135.37
2/19/21	0.307	0.317	0.277	0.292	43,664,895.33	217,947,834.14
2/18/21	0.236	0.325	0.236	0.306	90,314,499.41	228,295,233.51
2/17/21	0.227	0.248	0.21	0.236	15,000,691	175,816,361.96
2/16/21	0.239	0.255	0.217	0.227	17,931,246.03	169,332,733.46
2/15/21	0.248	0.275	0.194	0.239	33,034,159.45	178,506,913.67
2/14/21	0.264	0.286	0.236	0.249	30,136,793.27	185,484,767.38
2/13/21	0.252	0.286	0.229	0.264	38,862,711.94	197,307,373.91
2/12/21	0.235	0.269	0.225	0.252	30,262,829.29	187,955,929.89
2/11/21	0.24	0.255	0.223	0.235	28,000,052.23	175,521,216.75
2/10/21	0.251	0.276	0.211	0.239	36,029,300.28	178,428,376.48
2/9/21	0.214	0.27	0.208	0.252	46,597,629.89	187,753,595.43
2/8/21	0.182	0.227	0.179	0.214	54,125,221.13	159,929,272.64
2/7/21	0.17	0.188	0.16	0.182	23,286,987.54	135,774,555.39
2/6/21	0.18	0.18	0.152	0.17	25,401,871.3	127,021,537.33
2/5/21	0.149	0.188	0.148	0.18	33,859,447.93	134,250,893.99
2/4/21	0.158	0.158	0.131	0.149	23,347,702.88	110,839,092.85
2/3/21	0.11	0.159	0.11	0.158	40,906,403.89	117,546,120.22
2/2/21	0.109	0.112	0.106	0.11	8,907,727.87	81,891,017.87
2/1/21	0.098	0.113	0.095	0.109	11,995,858.51	81,154,360.3
1/31/21	0.105	0.105	0.096	0.098	8,119,189.29	73,405,343.88
1/30/21	0.111	0.119	0.103	0.105	12,074,397.4	78,070,478.8
1/29/21	0.091	0.104	0.089	0.101	12,687,263.46	75,487,649.64
1/28/21	0.09	0.095	0.088	0.094	9,195,616.184	70,107,381.107
1/27/21	0.095	0.103	0.082	0.09	12,295,284.468	67,221,273.31
1/26/21	0.083	0.099	0.08	0.095	10,383,766.958	71,028,412.059
1/25/21	0.088	0.091	0.081	0.083	6,788,608.906	61,680,811.471
1/24/21	0.089	0.094	0.083	0.089	8,154,433.359	66,466,747.112
1/23/21	0.09	0.094	0.085	0.089	6,777,163.239	66,686,520.341
1/22/21	0.08	0.095	0.074	0.09	9,687,366.084	67,069,393.623
1/21/21	0.092	0.093	0.079	0.081	7,438,678.175	60,133,898.651
1/20/21	0.091	0.099	0.082	0.092	9,526,177.542	68,810,349.165
1/19/21	0.097	0.104	0.09	0.092	11,029,560.032	68,400,392.052
1/18/21	0.095	0.1	0.091	0.097	8,931,639.12	72,333,977.38
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

Similar Coins