Fetch.ai (FET) historical data and Live price

fetch

Fetch.ai

FET
$ 0.066706 -3.024 % 0.00000608 BTC
MARKET CAP
52.993 M
24H VOLUME
4.558 M
CIRC.SUPPLY
794.414 M
MAX SUPPLY
1.153 B
Rank146
1H 1.10 %
24H -3.02 %
7D -19.89 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
9/17/200.070.0710.0660.0695,689,629.03854,813,341.672
9/16/200.0660.0710.0650.076,735,859.99855,444,845.178
9/15/200.0740.0770.0660.0666,937,818.40552,326,396.76
9/14/200.0770.080.0740.0746,460,917.96558,988,522.975
9/13/200.0870.0870.0760.0775,885,546.30260,821,185.366
9/12/200.0830.0870.0820.0875,388,353.1468,759,900.648
9/11/200.0870.0870.0790.0835,216,536.78365,870,215.015
9/10/200.0770.0880.0770.0879,500,088.21868,976,644.161
9/9/200.0750.0810.0730.0776,120,128.32361,370,489.482
9/8/200.0840.0840.0730.0756,656,427.53159,665,093.643
9/7/200.0840.0850.0690.08510,493,944.52967,266,790.283
9/6/200.0740.0840.070.0848,258,083.63866,683,387.857
9/5/200.0910.0940.0650.0749,201,302.96258,847,668.109
9/4/200.0940.0950.0820.09110,835,039.95972,438,848.132
9/3/200.1080.1130.0940.09410,564,790.49974,897,286.995
9/2/200.1110.1160.1060.10810,281,210.80485,896,457.531
9/1/200.1140.1180.1110.11112,888,485.01788,493,628.558
8/31/200.1240.1290.1140.11413,237,742.08588,341,723.736
8/30/200.1130.1280.110.12413,745,205.92195,962,078.008
8/29/200.1080.1160.1070.11310,238,872.49787,415,973.929
8/28/200.1050.1110.1040.1088,562,808.38683,542,725.339
8/27/200.1140.1160.1030.10511,210,356.19181,250,150.49
8/26/200.1140.1240.1110.11417,980,540.13788,418,550.987
8/25/200.1250.1260.1060.11415,624,986.74988,150,741.143
8/24/200.1170.130.1150.12512,967,516.7396,509,627.948
8/23/200.1290.1330.1110.11713,263,039.03490,068,723.987
8/22/200.1060.1320.0970.1327,130,988.849100,145,769.71
8/21/200.1170.1240.1060.10621,558,422.70881,503,489.096
8/20/200.1280.1430.1170.11725,048,979.93890,410,278.612
8/19/200.1520.1530.1240.12821,149,772.72599,046,557.838
8/18/200.1580.190.1390.15154,956,225.851116,589,264.931
8/17/200.1360.1640.1320.15833,616,394.194121,955,289.118
8/16/200.1170.1490.1160.13622,640,123.058104,951,412.805
8/15/200.1110.1190.1070.11712,393,620.08290,176,758.394
8/14/200.0960.1160.0950.11116,966,651.62685,769,908.277
8/13/200.0980.1010.0920.09610,730,256.96273,994,051.142
8/12/200.0940.1010.090.09811,217,400.29775,407,880.839
8/11/200.1070.1090.090.09413,650,481.35372,482,097.808
8/10/200.0940.1080.0870.10714,960,824.32382,353,318.814
8/9/200.0930.0950.0880.0949,517,529.67572,691,939.157
8/8/200.0960.0980.0920.0939,048,200.65669,615,755.166
8/7/200.0970.1010.0890.09611,688,289.05772,288,429.549
8/6/200.0870.0970.0860.09713,453,428.45572,957,532.827
8/5/200.0770.0870.0760.08712,840,087.5765,226,637.7
8/4/200.0720.0770.0710.0776,193,642.42557,457,596.773
8/3/200.0710.0760.0710.0725,843,468.75353,809,033.329
8/2/200.0750.0760.0680.0717,625,659.06653,030,604.747
8/1/200.0740.0790.0720.0757,802,143.64155,805,441.36
7/31/200.0760.0810.0720.07414,507,534.7455,376,011.368
7/30/200.0690.0780.0680.07611,729,323.30156,876,791.265
7/29/200.0730.0750.0680.06911,553,008.79851,219,777.828
7/28/200.0630.0750.0610.07319,633,891.85454,254,988.917
7/27/200.0530.0650.0510.06322,087,401.84446,539,307.913
7/26/200.050.0540.0490.0535,467,848.24439,380,291.191
7/25/200.0490.0560.0490.057,611,595.85537,361,528.806
7/24/200.0530.0530.0490.0495,143,923.03836,642,574.281
7/23/200.0550.0550.0510.0537,671,769.79539,304,818.161
7/22/200.0560.0580.0540.0557,820,090.60340,862,946.018
7/21/200.0560.0560.0480.05615,456,467.96941,927,902.084
7/20/200.0540.0590.0520.0568,806,953.23941,347,651.452
7/19/200.0540.0570.0540.0546,595,495.95540,164,097.594
7/18/200.0510.0560.0490.0546,312,007.46440,411,383.174
7/17/200.0520.0540.0490.0516,242,820.09737,779,098.63
7/16/200.0490.0550.0470.05212,115,160.03638,395,476.89
7/15/200.0460.0490.0440.0496,838,487.73635,917,998.418
7/14/200.0470.0490.0430.0467,121,132.38733,989,340.948
7/13/200.0430.0490.0410.04716,221,161.89634,927,035.585
7/12/200.0380.0430.0370.0438,044,658.99131,840,339.28
7/11/200.0350.0390.0340.0385,875,187.09528,182,482.675
7/10/200.0360.0360.0330.0354,082,999.08725,900,672.549
7/9/200.0360.0360.0330.0355,826,460.30926,247,867.989
7/8/200.0320.0370.0310.0368,301,446.85426,988,449.24
7/7/200.0310.0320.030.0324,840,613.35523,675,297.916
7/6/200.0280.0320.0280.0314,370,415.74523,097,302.19
7/5/200.030.030.0280.0283,347,673.05820,776,291.622
7/4/200.0310.0310.0290.033,477,456.06721,869,972.494
7/3/200.0290.0320.0290.0315,332,318.74622,641,368.765
7/2/200.0280.030.0280.0294,199,769.79421,693,436.017
7/1/200.0280.0280.0270.0282,983,189.64220,476,101.422
6/30/200.0270.0280.0260.0283,250,824.11220,378,785.322
6/29/200.0270.0270.0260.0272,111,236.1119,976,731.269
6/28/200.0260.0270.0260.0271,821,266.0319,643,643.24
6/27/200.0270.0280.0260.0262,526,681.44519,399,279.226
6/26/200.0280.0280.0270.0272,454,927.45220,189,080.212
6/25/200.0290.0290.0270.0283,085,527.89920,645,924.901
6/24/200.030.0310.0290.0294,109,822.39621,298,690.801
6/23/200.0310.0310.030.0318,306,299.54722,272,072.742
6/22/200.0310.0320.0310.03111,526,829.91723,008,181.064