Fetch.ai (FET) historical data and Live price

fetch

Fetch.ai

FET
$ 0.294133 + 1.248 % 0.00000727 BTC
MARKET CAP
219.457 M
24H VOLUME
26.519 M
CIRC.SUPPLY
746.114 M
MAX SUPPLY
1.153 B
Rank157
1H -0.56 %
24H 1.25 %
7D 1.58 %
EXPLORER 1
2
3
CODE
WHITE PAPER

WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/210.2830.3050.2780.29218,920,937.23217,822,286.82
6/13/210.2540.2860.2490.28314,724,269.86211,383,260.05
6/12/210.2720.2750.2530.25514,582,438.36189,893,780.8
6/11/210.2860.3040.2690.27112,641,305.34201,996,278.79
6/10/210.3150.320.2820.28617,785,540.02213,396,619.07
6/9/210.3150.3360.2940.31425,122,409.03234,026,603.39
6/7/210.3530.3720.3020.30620,420,308.39228,337,858.67
6/6/210.3530.3760.3360.35330,276,076.9263,623,069.89
6/5/210.3660.430.3360.35335,494,979.95263,483,171.47
6/4/210.4070.4090.3340.36627,507,761.01273,034,775.41
6/3/210.3510.4340.3480.40750,334,175.57303,450,108.92
6/2/210.3270.3560.3120.35134,789,740.49261,551,608.8
6/1/210.3280.3390.3110.32737,644,154.19243,821,093.21
5/31/210.310.3380.2880.32822,322,196.96245,043,176.68
5/30/210.2820.330.2630.30622,813,203.9228,180,210.68
5/29/210.3140.3450.2640.28259,671,492.1210,174,499.81
5/28/210.2960.3350.2450.31548,201,378.92235,275,638.97
5/27/210.3340.3360.2910.29623,082,104.29220,532,119.25
5/26/210.2790.3430.2660.33435,841,793.61248,964,862.09
5/25/210.2880.3020.2440.27926,074,613.9208,515,912.94
5/24/210.2120.2950.2060.28731,579,620.61214,011,499.57
5/23/210.2490.2630.1720.21422,009,857.02159,467,407.07
5/22/210.2920.2940.2460.24922,797,005.22185,840,720.22
5/21/210.3480.3640.2510.29124,592,893.34217,031,503.28
5/7/210.5620.6060.5390.57132,733,570.39425,989,448.14
5/7/210.5620.6060.5390.57132,733,570.39425,989,448.14
5/7/210.5620.6060.5390.57132,733,570.39425,989,448.14
5/7/210.5620.6060.5390.57132,733,570.39425,989,448.14
5/2/210.6740.6890.620.63837,936,800.67476,014,182.46
5/2/210.6740.6890.620.63837,936,800.67476,014,182.46
5/2/210.6740.6890.620.63837,936,800.67476,014,182.46
5/2/210.6740.6890.620.63837,936,800.67476,014,182.46
5/1/210.5990.70.5970.67671,374,179.08504,636,479.7
5/1/210.5990.70.5970.67671,374,179.08504,636,479.7
5/1/210.5990.70.5970.67671,374,179.08504,636,479.7
5/1/210.5990.70.5970.67671,374,179.08504,636,479.7
4/30/210.5620.6210.5510.645,836,917.51447,687,859.79
4/30/210.5620.6210.5510.645,836,917.51447,687,859.79
4/30/210.5620.6210.5510.645,836,917.51447,687,859.79
4/30/210.5620.6210.5510.645,836,917.51447,687,859.79
4/29/210.5820.6340.5480.56252,087,650.23419,345,504.12
4/29/210.5820.6340.5480.56252,087,650.23419,345,504.12
4/29/210.5820.6340.5480.56252,087,650.23419,345,504.12
4/29/210.5820.6340.5480.56252,087,650.23419,345,504.12
4/28/210.6260.6480.5310.5882,485,243.81432,980,950.09
4/28/210.6260.6480.5310.5882,485,243.81432,980,950.09
4/28/210.6260.6480.5310.5882,485,243.81432,980,950.09
4/28/210.6260.6480.5310.5882,485,243.81432,980,950.09
4/27/210.4590.6460.4510.633131,447,911.38472,112,891.2
4/27/210.4590.6460.4510.633131,447,911.38472,112,891.2
4/27/210.4590.6460.4510.633131,447,911.38472,112,891.2
4/27/210.4590.6460.4510.633131,447,911.38472,112,891.2
4/26/210.3590.4770.3520.45762,527,366.66341,184,369.72
4/25/210.3690.410.3350.35823,591,765.53266,768,019.4
4/24/210.4150.4150.3540.36723,364,044.34274,090,569.49
4/23/210.4070.4170.3410.41236,394,785.03307,476,619.18
4/22/210.4670.4920.3980.40735,770,493.93303,520,503.06
4/21/210.5360.5640.4660.46935,989,054.73349,720,431.92
4/20/210.4780.5470.4120.53655,163,428.08399,840,140.17
4/19/210.5440.5690.4690.47737,932,368.32356,089,555.05
4/18/210.6480.6530.4950.54440,762,000.16406,139,452.12
4/17/210.6070.6910.6070.64753,493,296.34482,438,681.07
4/16/210.6510.660.5910.60843,648,867.88453,438,765.62
4/15/210.5980.6610.5880.65251,578,798.61486,761,848.34
4/14/210.6080.6180.5730.59939,307,745.43446,889,112.94
4/13/210.6090.6440.5780.60847,684,008.29453,319,638.05
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