Fetch.ai (FET) historical data and Live price

fetch

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
Rank137
1H -2.65 %
24H -0.73 %
7D -10.75 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/210.6340.670.6010.60945,096,837.86454,290,946.86
4/11/210.6560.6560.6160.63339,160,155.95472,125,972.13
4/10/210.6830.7010.6330.65652,921,157.91489,628,360.24
4/9/210.6090.760.6040.683150,123,728.74509,694,497.09
4/8/210.5970.6550.5890.60936,022,631.35454,445,851.06
4/7/210.6690.680.5570.59955,508,306.51447,028,314.06
4/6/210.6820.7470.6420.66970,289,140.25499,335,050
4/5/210.7270.7310.6640.68248,609,848.65508,962,098.28
4/4/210.6390.7430.6190.72654,372,950.22541,810,355.56
4/3/210.6970.720.6380.63946,554,093.87476,489,364.63
4/2/210.7130.7590.6880.748,760,500.94522,000,767.23
4/1/210.7290.7630.6920.71466,359,075.72532,987,726.93
3/31/210.810.8790.7220.73101,654,590.72544,607,203.26
3/30/210.8210.8390.7680.80162,472,554.03597,447,303.88
3/29/210.7810.8470.7540.82163,402,865.52612,232,680.95
3/28/210.7890.8610.7530.7889,463,239.96582,196,940.59
3/27/210.7020.8160.670.78877,888,225.11588,035,562.15
3/26/210.610.730.6090.69961,089,117.55521,745,056.19
3/25/210.6240.6440.5630.6144,274,573.4455,002,173.16
3/24/210.6310.7270.6150.62551,500,556.57466,511,829.57
3/23/210.6780.7150.6020.63161,502,610.92470,474,470.56
3/22/210.6410.7730.5980.68126,995,156.69507,083,826.02
3/21/210.5880.650.5310.64257,308,918.63479,295,554.51
3/20/210.6050.6420.5880.58839,161,548.48439,024,471.5
3/19/210.5960.650.5720.60456,385,057.48450,934,525.02
3/18/210.6580.6650.5860.59653,636,092.86444,860,583.17
3/17/210.6160.6810.5960.65957,188,449.62491,407,353.25
3/16/210.6480.6510.5640.61673,932,464.27459,244,488.55
3/15/210.6880.7180.5880.65580,837,027.73488,434,232.15
3/14/210.6210.7520.6120.69136,583,145.22515,086,975.73
3/13/210.5280.6440.5020.618106,699,191.9460,987,964.34
3/12/210.440.5420.4330.52782,447,284.32393,124,377.39
3/11/210.4560.4690.4170.44143,455,558.25328,892,896.28
3/10/210.4290.4940.3970.45660,433,167.86340,255,814.41
3/9/210.4430.4850.4270.4358,922,639.97320,975,647.55
3/8/210.3740.4470.3690.44360,829,057.47330,260,036.78
3/7/210.3840.3880.3530.37423,455,025.46278,702,831.39
3/6/210.3740.4070.350.38535,498,569.4287,495,642.54
3/5/210.3240.40.3030.37674,321,140.98280,469,384.99
3/4/210.3610.3720.3170.32443,002,955.75241,489,119.91
3/3/210.3120.3630.3020.36249,578,534.14270,375,867.07
3/2/210.2790.3160.270.31232,229,719232,640,111.95
3/1/210.2460.2880.2440.27924,489,676.73207,973,633.98
2/28/210.2760.2780.2240.24525,092,766.31182,663,358.03
2/27/210.2250.290.2250.27441,364,966.08204,686,016.84
2/26/210.2270.2420.20.22520,312,650.05167,620,261.02
2/25/210.2330.2620.2250.22619,981,211.52168,435,490.62
2/24/210.2230.2680.2080.23324,004,028.27173,755,061.48
2/23/210.2760.2770.1780.22337,327,996.82166,482,356.48
2/22/210.2970.2990.2250.27543,318,655.88204,896,402.25
2/21/210.290.3160.2790.29738,460,329.26221,320,526.51
2/20/210.2920.3190.2640.2948,035,648.97216,083,135.37
2/19/210.3070.3170.2770.29243,664,895.33217,947,834.14
2/18/210.2360.3250.2360.30690,314,499.41228,295,233.51
2/17/210.2270.2480.210.23615,000,691175,816,361.96
2/16/210.2390.2550.2170.22717,931,246.03169,332,733.46
2/15/210.2480.2750.1940.23933,034,159.45178,506,913.67
2/14/210.2640.2860.2360.24930,136,793.27185,484,767.38
2/13/210.2520.2860.2290.26438,862,711.94197,307,373.91
2/12/210.2350.2690.2250.25230,262,829.29187,955,929.89
2/11/210.240.2550.2230.23528,000,052.23175,521,216.75
2/10/210.2510.2760.2110.23936,029,300.28178,428,376.48
2/9/210.2140.270.2080.25246,597,629.89187,753,595.43
2/8/210.1820.2270.1790.21454,125,221.13159,929,272.64
2/7/210.170.1880.160.18223,286,987.54135,774,555.39
2/6/210.180.180.1520.1725,401,871.3127,021,537.33
2/5/210.1490.1880.1480.1833,859,447.93134,250,893.99
2/4/210.1580.1580.1310.14923,347,702.88110,839,092.85
2/3/210.110.1590.110.15840,906,403.89117,546,120.22
2/2/210.1090.1120.1060.118,907,727.8781,891,017.87
2/1/210.0980.1130.0950.10911,995,858.5181,154,360.3
1/31/210.1050.1050.0960.0988,119,189.2973,405,343.88
1/30/210.1110.1190.1030.10512,074,397.478,070,478.8
1/29/210.0910.1040.0890.10112,687,263.4675,487,649.64
1/28/210.090.0950.0880.0949,195,616.18470,107,381.107
1/27/210.0950.1030.0820.0912,295,284.46867,221,273.31
1/26/210.0830.0990.080.09510,383,766.95871,028,412.059
1/25/210.0880.0910.0810.0836,788,608.90661,680,811.471
1/24/210.0890.0940.0830.0898,154,433.35966,466,747.112
1/23/210.090.0940.0850.0896,777,163.23966,686,520.341
1/22/210.080.0950.0740.099,687,366.08467,069,393.623
1/21/210.0920.0930.0790.0817,438,678.17560,133,898.651
1/20/210.0910.0990.0820.0929,526,177.54268,810,349.165
1/19/210.0970.1040.090.09211,029,560.03268,400,392.052
1/18/210.0950.10.0910.0978,931,639.1272,333,977.38
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