Crypto exchange Coinbase Pro

Market Fetch.ai (FET) / USD

Identifier on Coinbase Pro: FET-USD
123...1920
Date Price Volume Open Low High Close
2024-03-28 3.3239 USD 14,871,594.8000 FET 3.1018 USD 3.0065 USD 3.4081 USD 3.3239 USD
2024-03-27 3.0730 USD 43,123,058.7000 FET 2.8287 USD 2.8113 USD 3.3416 USD 3.0730 USD
2024-03-26 2.8490 USD 25,425,417.8000 FET 2.6655 USD 2.6575 USD 3.0480 USD 2.8490 USD
2024-03-25 2.6721 USD 15,930,145.1000 FET 2.5858 USD 2.4876 USD 2.7316 USD 2.6721 USD
2024-03-24 2.5872 USD 11,243,103.9000 FET 2.4158 USD 2.3851 USD 2.6493 USD 2.5872 USD
2024-03-23 2.4347 USD 9,268,694.7000 FET 2.4282 USD 2.3850 USD 2.5510 USD 2.4347 USD
2024-03-22 2.4168 USD 12,654,695.8000 FET 2.5155 USD 2.3641 USD 2.5882 USD 2.4168 USD
2024-03-21 2.5009 USD 16,537,993.3000 FET 2.7465 USD 2.5000 USD 2.7678 USD 2.5009 USD
2024-03-20 2.8303 USD 27,522,641.7000 FET 2.3777 USD 2.3460 USD 2.8500 USD 2.8303 USD
2024-03-19 2.3683 USD 32,142,849.0000 FET 2.4874 USD 2.1604 USD 2.6018 USD 2.3683 USD
2024-03-18 2.4926 USD 20,802,538.7000 FET 2.8058 USD 2.4563 USD 2.8866 USD 2.4926 USD
2024-03-17 2.8200 USD 28,966,196.4000 FET 2.4200 USD 2.3471 USD 3.0194 USD 2.8200 USD
2024-03-16 2.3816 USD 20,398,382.0000 FET 2.6840 USD 2.2755 USD 2.6903 USD 2.3816 USD
2024-03-15 2.6800 USD 28,504,632.4000 FET 2.8481 USD 2.3554 USD 2.8682 USD 2.6800 USD
2024-03-14 2.8788 USD 23,616,111.9000 FET 2.6581 USD 2.5435 USD 3.0000 USD 2.8788 USD
2024-03-13 2.6531 USD 14,294,436.8000 FET 2.6750 USD 2.5906 USD 2.8588 USD 2.6531 USD
2024-03-12 2.6870 USD 22,635,268.3000 FET 2.7045 USD 2.5129 USD 2.8169 USD 2.6870 USD
2024-03-11 2.7082 USD 20,936,414.1000 FET 2.7705 USD 2.6540 USD 2.9577 USD 2.7082 USD
2024-03-10 2.7566 USD 26,224,426.9000 FET 3.0827 USD 2.6736 USD 3.1305 USD 2.7566 USD
2024-03-09 3.0891 USD 30,491,907.9000 FET 2.7547 USD 2.7005 USD 3.1300 USD 3.0891 USD
2024-03-08 2.7509 USD 34,457,923.4000 FET 2.5815 USD 2.4585 USD 2.9600 USD 2.7509 USD
2024-03-07 2.5563 USD 51,273,554.2000 FET 2.4299 USD 2.4047 USD 2.8500 USD 2.5563 USD
2024-03-06 2.4263 USD 56,683,253.7000 FET 1.7371 USD 1.6955 USD 2.5177 USD 2.4263 USD
2024-03-05 1.6794 USD 40,230,302.4000 FET 1.7281 USD 1.2978 USD 1.9450 USD 1.6794 USD
2024-03-04 1.7483 USD 25,841,802.3000 FET 1.7728 USD 1.6947 USD 1.9165 USD 1.7483 USD
2024-03-03 1.7901 USD 24,208,054.6000 FET 1.8045 USD 1.7100 USD 1.9739 USD 1.7901 USD
2024-03-02 1.8068 USD 34,477,212.9000 FET 1.7282 USD 1.5734 USD 1.9400 USD 1.8068 USD
2024-03-01 1.7097 USD 45,754,019.8000 FET 1.4724 USD 1.4722 USD 1.8400 USD 1.7097 USD
2024-02-29 1.3926 USD 32,500,352.3000 FET 1.3506 USD 1.2850 USD 1.5275 USD 1.3926 USD
2024-02-28 1.3141 USD 45,139,380.1000 FET 1.0759 USD 1.0680 USD 1.3438 USD 1.3141 USD
2024-02-27 1.0783 USD 17,667,167.6000 FET 1.1166 USD 1.0580 USD 1.1235 USD 1.0783 USD
2024-02-26 1.1125 USD 19,655,692.0000 FET 1.1041 USD 1.0517 USD 1.1500 USD 1.1125 USD
2024-02-25 1.1144 USD 19,531,985.0000 FET 1.0815 USD 1.0745 USD 1.1418 USD 1.1144 USD
2024-02-24 1.0782 USD 24,147,999.0000 FET 1.0585 USD 0.9792 USD 1.1016 USD 1.0782 USD
2024-02-23 1.0572 USD 32,832,523.6000 FET 1.1047 USD 1.0328 USD 1.2390 USD 1.0572 USD
2024-02-22 1.1266 USD 48,363,353.1000 FET 1.1457 USD 1.0323 USD 1.2117 USD 1.1266 USD
2024-02-21 1.0885 USD 36,161,910.9000 FET 1.0546 USD 0.9384 USD 1.1130 USD 1.0885 USD
2024-02-20 1.0524 USD 49,929,578.2000 FET 0.9798 USD 0.8710 USD 1.1255 USD 1.0524 USD
2024-02-19 0.9477 USD 30,237,318.9000 FET 0.8258 USD 0.8253 USD 0.9640 USD 0.9477 USD
2024-02-18 0.8219 USD 33,389,285.1000 FET 0.7872 USD 0.7827 USD 0.8746 USD 0.8219 USD
2024-02-17 0.7761 USD 21,990,514.4000 FET 0.7057 USD 0.6868 USD 0.7810 USD 0.7761 USD
2024-02-16 0.7019 USD 23,546,406.7000 FET 0.6545 USD 0.6489 USD 0.7328 USD 0.7019 USD
2024-02-15 0.6506 USD 12,584,534.8000 FET 0.6825 USD 0.6431 USD 0.6893 USD 0.6506 USD
2024-02-14 0.6825 USD 10,268,668.9000 FET 0.6675 USD 0.6518 USD 0.6861 USD 0.6825 USD
2024-02-13 0.6686 USD 13,788,857.3000 FET 0.6675 USD 0.6500 USD 0.6869 USD 0.6686 USD
2024-02-12 0.6682 USD 12,334,169.5000 FET 0.6328 USD 0.6224 USD 0.6744 USD 0.6682 USD
2024-02-11 0.6317 USD 9,358,268.5000 FET 0.6288 USD 0.6221 USD 0.6489 USD 0.6317 USD
2024-02-10 0.6293 USD 9,279,013.0000 FET 0.6096 USD 0.6016 USD 0.6351 USD 0.6293 USD
2024-02-09 0.6094 USD 14,556,155.1000 FET 0.5592 USD 0.5565 USD 0.6182 USD 0.6094 USD
2024-02-08 0.5604 USD 7,309,923.8000 FET 0.5583 USD 0.5472 USD 0.5644 USD 0.5604 USD
123...1920