Fetch.ai (FET) historical data and Live price

fetch

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
Rank329
1H -0.18 %
24H -8.33 %
7D -7.01 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.0820.0840.0760.07616,213,186.3956,827,673.05
6/27/220.0830.0850.080.08223,190,009.561,461,205.79
6/26/220.0890.0940.0830.08321,625,323.0161,757,975.79
6/25/220.090.0950.0870.08925,039,687.7966,524,636.26
6/24/220.0820.0910.0820.0923,700,083.4467,225,504.65
6/23/220.0820.0840.080.08220,197,033.0661,261,605.22
6/22/220.0820.0880.080.08219,968,196.8161,121,854.92
6/21/220.0810.0870.080.08221,239,426.6661,411,304.65
6/20/220.0790.0820.0750.08119,085,926.4560,145,413.31
6/19/220.0750.080.0720.07916,053,902.5458,953,236.13
6/18/220.080.0890.0670.07528,859,680.0355,857,260.79
6/17/220.0830.0850.0780.0825,285,627.4859,875,474.42
6/16/220.1080.1090.0820.08327,531,815.1761,967,693.33
6/15/220.110.110.0860.10736,086,787.0780,188,894.68
6/14/220.1090.1130.1030.1118,370,184.9581,806,605.97
6/13/220.1150.1170.1050.10924,729,786.8781,622,937.19
6/12/220.1360.1370.1150.11526,938,699.0486,080,401.22
6/11/220.1450.150.1350.13618,047,143.14101,455,588
6/10/220.1550.1670.1450.14524,777,889.52108,102,957.49
6/9/220.150.1640.150.15522,666,537.49115,647,545.72
6/8/220.1550.1690.150.1525,965,366.62112,178,393.82
6/7/220.1490.1630.140.15636,375,251.73116,204,849.27
6/6/220.1480.1570.1480.14929,012,862.07111,343,447.88
6/5/220.1530.1540.1450.14829,545,062.43110,222,229.77
6/4/220.1530.1540.150.15329,647,741.72113,981,321.73
6/3/220.1630.1650.1520.15328,789,439.03114,345,364.11
6/2/220.1530.1640.1510.16322,504,365.82121,939,102.93
6/1/220.170.1730.1520.15323,923,054.19114,265,319.1
5/31/220.1670.1730.1640.1718,406,692.19126,710,252.47
5/30/220.1590.1730.1590.16718,536,293.81124,842,512.95
5/29/220.1580.1660.1560.15924,506,266.23118,823,259.58
5/28/220.140.1430.1390.14226,608,094.79106,121,799.48
5/27/220.1450.1510.1360.1425,471,593.51104,502,918.19
5/26/220.1590.1620.1420.14511,157,659.82107,865,551.81
5/25/220.1640.1660.1580.1599,121,649.75118,952,991.68
5/24/220.1650.1680.1550.16411,354,975.22122,021,978.92
5/23/220.1730.1790.1650.16520,536,219.67123,340,507.5
5/22/220.1730.1750.1680.17320,397,161.49129,413,849.41
5/21/220.1680.1730.1660.17317,399,975.89129,170,456.31
5/20/220.1810.1820.1670.16810,598,297.27125,406,720.27
5/19/220.1690.1830.1630.18111,992,674.76134,905,190.02
5/18/220.190.1920.1690.16911,318,262.8125,783,953.19
5/17/220.1840.1990.1790.1918,819,467.21141,563,412.32
5/16/220.1810.1860.1690.18413,652,862.98137,256,631.12
5/15/220.1740.1840.170.18111,622,420.53134,956,486.81
5/14/220.1610.1780.1470.17316,681,250.04129,445,808.92
5/13/220.1430.1840.1410.16114,227,340.23120,254,777.19
5/12/220.1350.1780.1330.14421,647,928.2107,153,640.76
5/11/220.1980.2020.1250.13521,450,516.08100,399,704.87
5/10/220.1980.2220.190.19821,285,960.25147,539,228.46
5/9/220.2430.2470.1980.19825,251,083.14148,009,267.29
5/8/220.2580.2590.2430.24314,369,634.42181,363,046.51
5/7/220.260.2650.2520.25814,602,543.56192,478,796.09
5/6/220.2690.270.2570.2615,179,212.61194,007,946.83
5/5/220.2890.2960.2580.26924,575,839.74200,482,391.3
5/4/220.2690.3020.2680.28938,849,973.52215,972,183.79
5/3/220.2640.2830.260.26920,464,900.77200,548,537.03
5/2/220.2710.2780.2570.26319,898,528.63196,590,822.61
5/1/220.2610.2730.2530.27116,187,686.7201,826,157.29
4/30/220.2850.2870.2610.26113,652,211194,442,999.03
4/29/220.3080.3090.2810.28515,074,646.96212,849,173.6
4/28/220.3130.3210.3050.30815,817,973.3230,065,593.86
4/27/220.3030.3290.3030.31320,754,609.9233,631,419.8
4/26/220.3370.3420.3020.30322,847,023.39226,224,627.78
4/25/220.3420.3510.3230.33750,908,052.41251,170,781.43
4/24/220.320.3560.3180.34152,596,314.22254,776,898.31
4/23/220.3220.3350.3170.3217,369,211.05238,528,024.53
4/22/220.3230.3320.3170.32216,581,727.41240,078,036.93
4/21/220.3370.3480.3190.32321,412,754.51241,323,123.77
4/20/220.3480.3540.3320.33718,316,670.62251,174,576.62
4/19/220.3430.3520.3380.34816,623,385.34259,837,047.31
4/18/220.3290.3450.3120.34428,513,854.18256,304,599.24
4/17/220.3350.3530.3290.32928,899,770.84245,804,417.71
4/16/220.3340.340.330.33517,391,158.38250,274,294.46
4/15/220.3330.340.3280.33425,412,684.4249,417,761.25
4/14/220.3520.3560.3290.33336,176,108.97248,271,808.02
4/13/220.3460.3620.3390.35218,081,721.11262,553,295.2
4/12/220.3370.3710.3330.34630,671,475.29258,380,395.69
4/11/220.3770.3780.3360.33731,357,649.96251,555,384.51
4/10/220.4020.4120.3770.37723,815,585.66281,312,715.56
4/9/220.4010.4150.3920.40220,320,794.15299,615,127.55
4/8/220.4490.4650.3990.40133,064,157.4299,146,790.65
4/7/220.4480.4660.4360.4527,990,828.6335,486,451.76
4/6/220.5070.5080.4420.44841,051,231.11334,057,181.18
4/5/220.4810.5370.480.50783,606,042.75378,498,843.29
4/4/220.4710.4840.450.48233,143,963.24359,304,853.31
4/3/220.4610.4760.4570.47123,845,638.26351,445,742.82
4/2/220.4770.490.4610.46136,009,259.79344,134,116.89
4/1/220.4540.4880.4310.47756,425,099.76355,636,806.99
3/31/220.470.4830.4420.45429,648,942.35338,732,547.7