CurrencyBeacon logo}}

Crypto Rate Dashboard

Fetch.ai Price Chart

FET/USD
$0.236153
-0.51%

FET Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-03-08 $0.03530341 $0.03530341 $0.03018369 $0.03018592 $7.96M
2020-03-07 $0.037125 $0.03834014 $0.0351533 $0.0352694 $9.25M
2020-03-06 $0.03650509 $0.03750694 $0.0362897 $0.03711962 $8.04M
2020-03-05 $0.03640011 $0.03755811 $0.03633298 $0.03651236 $7.12M
2020-03-04 $0.03393528 $0.03712692 $0.03384451 $0.0364336 $9.17M
2020-03-03 $0.03479994 $0.03479994 $0.03354696 $0.03393918 $6.58M
2020-03-02 $0.03233809 $0.03509422 $0.03222751 $0.0347973 $8.14M
2020-03-01 $0.0322092 $0.03322758 $0.03187004 $0.03240004 $6.73M
2020-02-29 $0.03267468 $0.03381596 $0.03201527 $0.03225203 $7.01M
2020-02-27 $0.03262192 $0.03477547 $0.03084376 $0.03280853 $7.77M
2020-02-26 $0.03752995 $0.03782332 $0.03131429 $0.03260717 $8.14M
2020-02-25 $0.0408163 $0.0408163 $0.03740214 $0.03762843 $8.62M
2020-02-24 $0.04328872 $0.04361261 $0.04032419 $0.04082613 $9.68M
2020-02-23 $0.04200802 $0.04343329 $0.04200802 $0.04332435 $10.61M
2020-02-22 $0.04223586 $0.04239098 $0.04109837 $0.0420688 $9.81M
2020-02-21 $0.04100448 $0.04331722 $0.04082473 $0.04223844 $8.55M
2020-02-20 $0.04224406 $0.04266334 $0.04034492 $0.04106446 $8.16M
2020-02-19 $0.04766317 $0.0477913 $0.04235176 $0.04244151 $8.46M
2020-02-18 $0.04541651 $0.04798972 $0.04467744 $0.04771727 $10.17M
2020-02-17 $0.04647655 $0.04658583 $0.04230931 $0.04539845 $10.26M
2020-02-16 $0.04979355 $0.05141507 $0.04332114 $0.0467522 $11.46M
2020-02-15 $0.05424813 $0.05559302 $0.04894091 $0.04975811 $12.16M
2020-02-14 $0.05447089 $0.05466609 $0.05144616 $0.05420267 $12.24M
2020-02-13 $0.05316792 $0.05531314 $0.04983427 $0.05455404 $13.14M
2020-02-12 $0.05099765 $0.05464419 $0.05032675 $0.0532669 $13.37M
2020-02-11 $0.04824304 $0.05136794 $0.04700158 $0.05112353 $11.96M
2020-02-10 $0.04928107 $0.04928107 $0.04537714 $0.04829671 $11.44M
2020-02-09 $0.04472674 $0.04954205 $0.04466465 $0.04939934 $11.54M
2020-02-08 $0.04666591 $0.04698896 $0.04327981 $0.04468988 $9.72M
2020-02-07 $0.0468032 $0.04905131 $0.04581945 $0.0467981 $10.89M