Fetch.ai (FET) historical data and Live price

fetch

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
Rank156
1H -2.24 %
24H 20.74 %
7D 55.97 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/17/210.0850.1030.0760.09516,145,623.95370,905,368.599
1/16/210.0880.0920.0810.08512,264,787.92763,243,428.885
1/15/210.0770.090.0670.08817,446,915.38165,713,376.544
1/14/210.0660.0780.0650.0777,026,864.13557,448,379.866
1/13/210.0590.0670.0560.0665,318,014.29249,448,394.08
1/12/210.0610.0640.0570.0594,270,904.21843,755,654.525
1/11/210.070.070.0540.0616,099,908.40645,278,820.938
1/10/210.0730.0780.0630.076,789,922.43652,300,555.871
1/9/210.0710.080.070.0737,105,051.00654,313,975.888
1/8/210.0710.0810.0610.0729,141,270.67953,489,238.114
1/7/210.0730.0830.0660.0719,659,948.40352,983,089.922
1/6/210.0620.0760.060.0739,894,039.12154,509,168.231
1/5/210.0570.0630.0560.0625,674,450.89546,343,610.08
1/4/210.0570.0660.0520.0577,364,713.31442,565,870.323
1/3/210.0510.0580.050.0575,555,529.58742,417,938.129
1/2/210.0530.0550.0510.0513,542,274.49738,239,174.692
1/1/210.0520.0560.0520.0533,138,701.10139,892,762.409
12/31/200.0520.0540.0510.0522,762,851.05838,641,620.341
12/30/200.0520.0530.050.0523,210,623.75238,894,828.442
12/29/200.0550.0590.050.0524,537,105.78938,913,284.52
12/28/200.0530.0580.0530.0553,892,669.24340,730,907.968
12/27/200.050.0570.0480.0534,362,447.77939,618,196.954
12/26/200.0520.0540.0480.053,785,990.237,412,671.647
12/25/200.0510.0530.0490.0523,471,366.7338,875,478.227
12/24/200.0510.0520.0470.0514,501,995.05837,893,066.897
12/23/200.0540.060.0470.0515,919,461.84737,693,780.069
12/22/200.0530.0560.0490.0543,708,264.31440,235,781.157
12/21/200.0560.0580.0510.0533,574,280.51539,745,364.177
12/20/200.0590.060.0560.0563,966,852.19442,143,308.425
12/19/200.060.0640.0590.0594,956,121.744,137,643.687
12/18/200.0570.0630.0560.064,719,673.8144,699,279.817
12/17/200.0560.0590.0540.0576,685,086.53642,479,689.001
12/16/200.0520.0570.0510.0565,261,926.11141,713,684.55
12/15/200.0530.0540.0510.0524,005,660.70638,891,250.977
12/14/200.0520.0550.0520.0534,032,009.54939,326,253.265
12/13/200.0510.0530.050.0523,264,253.55538,854,286.549
12/12/200.0510.0540.050.0514,336,205.22437,807,702.81
12/11/200.050.0530.0470.0514,233,653.22138,143,078.951
12/10/200.0490.0520.0460.054,157,340.8837,468,254.928
12/9/200.0480.0490.0450.0493,509,704.33736,245,522.358
12/8/200.0530.0540.0470.0484,237,159.90435,675,168.922
12/7/200.0520.0540.0510.0534,563,528.57839,701,092.573
12/6/200.0540.0540.0510.0523,812,992.3238,827,338.537
12/5/200.050.0540.0490.0543,663,799.47539,936,540.573
12/4/200.0550.0560.050.053,962,868.02437,576,902.403
12/3/200.0530.0570.0530.0554,903,462.50141,341,576.085
12/2/200.0490.0540.0480.0534,150,900.43639,267,969.432
11/29/200.0520.0520.0490.053,613,687.837,232,111.915
11/28/200.0490.0520.0480.0524,475,123.81238,837,722.767
11/27/200.050.0520.0460.0495,075,557.79336,870,491.763
11/26/200.060.0620.0460.058,055,864.38437,132,479.904
11/25/200.0620.0680.0580.067,785,794.76244,665,882.057
11/24/200.0630.0650.0580.0629,098,891.29246,564,036.315
11/23/200.0530.0640.0530.0639,483,220.87647,123,920.67
11/22/200.0580.0620.0510.0537,946,729.78139,884,165.527
11/21/200.0540.0590.0520.0587,528,673.54143,437,886.517
11/20/200.0530.0570.0510.0548,197,318.08939,955,677.637
11/19/200.0460.0570.0460.05310,843,079.51639,723,530.596
11/18/200.0510.0520.0430.0466,216,815.81334,582,733.053
11/17/200.0430.0510.0430.0518,133,020.91838,124,058.412
11/16/200.0420.0450.0420.0434,407,242.09132,067,165.777
11/15/200.0440.0450.0410.0424,041,530.83531,648,779.846
11/14/200.0460.0460.0430.0444,911,632.87433,190,068.425
11/13/200.0420.0480.0410.0465,582,010.36234,423,377.07
11/12/200.0450.0450.0420.0424,001,519.63931,103,635.464
11/11/200.0460.0490.0440.0455,166,296.02233,423,202.242
11/10/200.0420.0480.0420.0465,224,842.63134,118,803.407
11/9/200.0420.0430.0390.0423,430,465.84731,557,825.532
11/8/200.040.0440.040.0423,392,906.96131,322,674.809
11/7/200.0440.0490.0390.044,566,902.70430,017,545.621
11/6/200.040.0450.040.0444,717,844.82832,695,318.549
11/5/200.040.0410.0370.044,215,214.24429,851,761.779
11/4/200.0370.040.0360.043,647,710.23129,555,500.678
11/3/200.0410.0410.0370.0373,248,937.47127,646,828.425
11/1/200.0440.0460.0440.0453,474,335.56233,844,689.06
10/30/200.0460.0460.0440.0453,594,032.62633,737,660.842
10/29/200.0450.0470.0440.0463,791,926.96334,164,775.923
10/28/200.0470.0470.0440.0453,979,815.10133,702,917.011
9/29/200.0630.0730.0620.0717,457,833.05756,580,234.519
9/28/200.0590.0680.0590.0636,221,246.47849,773,974.22
9/27/200.0590.060.0550.0594,568,686.33647,170,826.453
9/26/200.0610.0630.0580.0594,996,363.81947,012,626.827
9/25/200.0580.0610.0560.0616,254,504.00548,398,771.406
9/24/200.0470.0590.0470.0585,689,301.13845,762,526.09
9/23/200.0550.0570.0470.0474,466,441.71937,748,317.858
9/22/200.0580.0590.0520.0556,223,498.16543,844,918.162
9/21/200.0660.0690.0580.0586,657,827.95546,260,153.735
9/20/200.0680.0680.0650.0664,921,475.40352,596,364.9
9/19/200.0660.070.0660.0684,869,025.35653,903,112.055
9/18/200.0690.0690.0650.0665,468,279.80852,241,880.905