Fetch.ai (FET) historical data and Live price

Fetch.ai

FET

$ 2.01 -0.073 %

0.00003215 BTC

MARKET CAP
1.703 B

24H VOLUME
200.297 M

CIRC.SUPPLY
848.545 M

MAX SUPPLY

FET

USD

Rank54

1H -1.70 %

24H -0.07 %

7D -21.36 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	1.985	2.09	1.889	2.048	204,138,223.73	1,737,451,159.45
4/17/24	2.109	2.132	1.882	1.985	242,795,670.32	1,683,901,462.3
4/16/24	2.051	2.122	1.937	2.109	293,220,405.54	1,789,843,199.23
4/15/24	2.224	2.383	2.011	2.052	405,216,452.88	1,734,961,726.66
4/14/24	1.956	2.25	1.866	2.224	502,636,076.48	1,881,095,907.16
4/13/24	2.142	2.248	1.632	1.956	539,126,271.53	1,655,008,985.91
4/12/24	2.549	2.585	1.919	2.142	412,046,137.9	1,812,014,159.44
4/11/24	2.663	2.732	2.514	2.549	211,957,997.31	2,156,394,693.46
4/10/24	2.588	2.691	2.437	2.663	230,999,754.84	2,253,027,129.07
4/9/24	2.812	2.844	2.556	2.588	188,718,731.37	2,189,584,030.87
4/8/24	2.706	2.847	2.633	2.812	214,141,197.49	2,378,969,040.37
4/7/24	2.633	2.795	2.624	2.706	175,653,036.21	2,289,872,611.65
4/6/24	2.614	2.68	2.59	2.633	144,150,686.53	2,227,419,803.01
4/5/24	2.699	2.724	2.516	2.614	228,438,427.63	2,211,292,083.9
4/4/24	2.587	2.877	2.533	2.699	332,192,339.8	2,269,718,227.26
4/3/24	2.672	2.764	2.514	2.587	290,931,135.75	2,175,323,911.36
4/2/24	2.883	2.884	2.602	2.672	366,713,650.71	2,246,634,739.74
4/1/24	3.052	3.082	2.831	2.883	323,263,342.75	2,424,233,877.64
3/31/24	3.209	3.264	3.009	3.052	326,179,122.62	2,566,337,988.06
3/30/24	3.105	3.223	2.96	3.209	395,484,810.9	2,697,914,398.02
3/29/24	3.263	3.359	3.095	3.105	399,424,911.01	2,610,574,909.04
3/28/24	3.103	3.474	3.014	3.263	774,566,927.3	2,744,144,915.1
3/27/24	2.835	3.328	2.819	3.103	1,090,597,888	2,607,702,821.87
3/26/24	2.666	3.034	2.662	2.835	654,886,841.11	2,381,655,198.18
3/25/24	2.581	2.729	2.489	2.666	348,588,314.05	2,239,938,303.07
3/24/24	2.419	2.648	2.389	2.581	216,207,390.52	2,168,479,304.12
3/23/24	2.426	2.549	2.392	2.419	194,373,212.56	2,031,646,024.82
3/22/24	2.519	2.582	2.366	2.426	279,393,415.45	2,037,366,673.42
3/21/24	2.752	2.76	2.503	2.519	362,750,633.81	2,115,100,264.82
3/20/24	2.371	2.843	2.359	2.752	680,789,378.45	2,310,568,441.97
3/19/24	2.489	2.599	2.168	2.371	695,878,243.95	1,991,644,403.3
3/18/24	2.815	2.876	2.458	2.489	594,767,753.09	2,090,272,137.71
3/17/24	2.414	3.013	2.363	2.815	792,895,134.67	2,362,874,793.32
3/16/24	2.676	2.686	2.291	2.414	444,772,213.61	2,026,610,399.51
3/15/24	2.852	2.865	2.408	2.676	746,808,898.31	2,246,086,982.69
3/14/24	2.661	2.983	2.546	2.852	699,053,309.84	2,391,698,631.88
3/13/24	2.681	2.85	2.594	2.661	411,417,074.72	2,230,021,433.76
3/12/24	2.703	2.808	2.546	2.681	499,376,049.84	2,246,593,498.31
3/11/24	2.777	2.949	2.677	2.703	507,942,915.69	2,265,404,154.26
3/10/24	3.082	3.124	2.679	2.777	541,418,005.71	2,326,847,592.46
3/9/24	2.756	3.096	2.704	3.082	790,493,938.47	2,581,810,593.29
3/8/24	2.596	2.945	2.464	2.756	886,747,997.51	2,306,302,968.69
3/7/24	2.419	2.847	2.413	2.596	1,109,446,577.1	2,169,717,739.71
3/6/24	1.735	2.463	1.7	2.419	1,005,862,565.42	2,019,834,657.35
3/5/24	1.724	1.91	1.344	1.735	539,397,665.51	1,446,855,274.14
3/4/24	1.774	1.91	1.703	1.723	393,970,141.76	1,435,449,890.34
3/3/24	1.805	1.965	1.724	1.775	389,022,220.06	1,476,419,059.28
3/2/24	1.722	1.931	1.578	1.806	482,113,049.84	1,502,268,596.98
3/1/24	1.462	1.831	1.462	1.72	611,087,102.79	1,430,630,252.24
2/29/24	1.36	1.515	1.288	1.461	382,783,997.37	1,215,529,650.59
2/28/24	1.076	1.37	1.07	1.363	476,090,046.94	1,133,705,229.48
2/27/24	1.116	1.122	1.063	1.076	147,883,715.95	894,830,480.7
2/26/24	1.104	1.149	1.055	1.116	191,954,947.16	928,368,516.19
2/25/24	1.079	1.138	1.076	1.104	189,404,679.79	918,355,264.63
2/24/24	1.057	1.094	0.981	1.079	190,535,509.67	898,280,011.96
2/23/24	1.103	1.225	1.035	1.057	310,158,542.62	880,025,160.7
2/22/24	1.142	1.202	1.038	1.103	402,976,553.49	917,977,351.02
2/21/24	1.059	1.158	0.945	1.144	380,305,470.54	952,101,722.96
2/20/24	0.978	1.083	0.877	1.059	428,670,829.71	881,338,213.01
2/19/24	0.824	0.992	0.824	0.977	315,108,764.09	813,091,717.48
2/18/24	0.788	0.872	0.785	0.824	258,479,521.51	685,257,643.05
2/17/24	0.708	0.787	0.689	0.787	169,469,948.35	655,042,384.48
2/16/24	0.654	0.73	0.65	0.708	162,749,932.6	588,690,880.42
2/15/24	0.682	0.688	0.645	0.654	68,656,382.24	544,069,319.35
2/14/24	0.668	0.685	0.653	0.682	63,638,560.03	567,435,982.2
2/13/24	0.669	0.683	0.651	0.668	75,819,753.1	555,898,276.87
2/12/24	0.632	0.672	0.623	0.669	76,628,226.34	556,459,855.15
2/11/24	0.628	0.648	0.623	0.633	58,517,456.35	526,079,836.16
2/10/24	0.608	0.634	0.603	0.628	60,380,305.18	521,892,970.77
2/9/24	0.559	0.615	0.557	0.608	88,010,843.33	505,586,434.68
2/8/24	0.558	0.564	0.547	0.559	35,729,126.03	464,698,307.72
2/7/24	0.528	0.563	0.526	0.558	40,065,666.78	464,161,897.53
2/6/24	0.526	0.541	0.521	0.528	33,343,098.88	439,358,491.49
2/5/24	0.524	0.542	0.51	0.526	43,432,832.37	437,593,792.16
2/4/24	0.562	0.562	0.523	0.524	42,758,904.82	435,669,489.69
2/3/24	0.569	0.573	0.554	0.562	29,036,186.44	467,076,715.43
2/2/24	0.542	0.577	0.54	0.569	56,900,583.97	473,189,808.38
2/1/24	0.567	0.575	0.539	0.542	58,879,731.58	450,474,641.1
1/31/24	0.6	0.602	0.564	0.567	54,159,180.83	471,487,730.61
1/30/24	0.628	0.64	0.596	0.6	53,289,011.23	499,302,087.74
1/29/24	0.602	0.632	0.594	0.628	41,764,261.99	522,033,122.4
1/28/24	0.624	0.632	0.595	0.602	37,244,879.78	500,353,468.82
1/27/24	0.611	0.624	0.606	0.624	30,184,976.93	519,101,371.28
1/26/24	0.579	0.619	0.574	0.611	40,765,075.68	508,103,110.96
1/25/24	0.601	0.601	0.567	0.579	42,799,975.17	481,734,867.72
1/24/24	0.57	0.601	0.559	0.601	53,657,409.7	499,463,578.85
1/23/24	0.559	0.573	0.529	0.57	64,644,383.56	474,403,617.33
1/22/24	0.592	0.597	0.553	0.559	66,159,818.35	464,642,539.32
1/21/24	0.611	0.618	0.592	0.592	27,047,259.58	492,272,230.62
1/20/24	0.617	0.618	0.598	0.611	33,670,668.93	508,005,188.28

Similar Coins