Crypto exchange Coinbase Pro

Market Fetch.ai (FET) / USD

Identifier on Coinbase Pro: FET-USD
123...1920
Date Price Volume Open Low High Close
2024-03-05 1.7200 USD 3,934,297.5000 FET 1.7281 USD 1.6878 USD 1.7405 USD 1.7200 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
2024-02-07 0.5573 USD 8,719,571.8000 FET 0.5293 USD 0.5241 USD 0.5642 USD 0.5573 USD
2024-02-06 0.5295 USD 5,410,271.8000 FET 0.5266 USD 0.5201 USD 0.5414 USD 0.5295 USD
2024-02-05 0.5251 USD 11,086,860.2000 FET 0.5242 USD 0.5083 USD 0.5421 USD 0.5251 USD
2024-02-04 0.5339 USD 9,533,836.5000 FET 0.5611 USD 0.5317 USD 0.5620 USD 0.5339 USD
2024-02-03 0.5613 USD 5,496,791.9000 FET 0.5700 USD 0.5532 USD 0.5742 USD 0.5613 USD
2024-02-02 0.5705 USD 10,913,485.2000 FET 0.5415 USD 0.5387 USD 0.5793 USD 0.5705 USD
2024-02-01 0.5420 USD 16,533,920.4000 FET 0.5669 USD 0.5405 USD 0.5758 USD 0.5420 USD
2024-01-31 0.5694 USD 9,161,570.6000 FET 0.6001 USD 0.5625 USD 0.6026 USD 0.5694 USD
2024-01-30 0.5990 USD 9,092,484.6000 FET 0.6281 USD 0.5937 USD 0.6408 USD 0.5990 USD
2024-01-29 0.6280 USD 8,489,173.7000 FET 0.6015 USD 0.5916 USD 0.6322 USD 0.6280 USD
2024-01-28 0.6029 USD 8,466,993.4000 FET 0.6237 USD 0.5936 USD 0.6324 USD 0.6029 USD
2024-01-27 0.6230 USD 5,692,074.2000 FET 0.6096 USD 0.6053 USD 0.6235 USD 0.6230 USD
2024-01-26 0.6094 USD 8,438,273.0000 FET 0.5786 USD 0.5735 USD 0.6192 USD 0.6094 USD
2024-01-25 0.5797 USD 8,142,922.8000 FET 0.6000 USD 0.5657 USD 0.6022 USD 0.5797 USD
2024-01-24 0.5956 USD 10,259,482.4000 FET 0.5680 USD 0.5580 USD 0.5970 USD 0.5956 USD
2024-01-23 0.5632 USD 12,453,274.0000 FET 0.5591 USD 0.5255 USD 0.5740 USD 0.5632 USD
2024-01-22 0.5621 USD 14,504,525.4000 FET 0.5929 USD 0.5494 USD 0.5974 USD 0.5621 USD
2024-01-21 0.5924 USD 3,618,206.0000 FET 0.6124 USD 0.5919 USD 0.6186 USD 0.5924 USD
2024-01-20 0.6120 USD 6,528,164.4000 FET 0.6172 USD 0.5969 USD 0.6240 USD 0.6120 USD
2024-01-19 0.6172 USD 12,213,637.0000 FET 0.6186 USD 0.5800 USD 0.6339 USD 0.6172 USD
2024-01-18 0.6246 USD 18,244,949.6000 FET 0.6773 USD 0.6060 USD 0.6788 USD 0.6246 USD
2024-01-17 0.6738 USD 10,137,528.6000 FET 0.6900 USD 0.6677 USD 0.6980 USD 0.6738 USD
2024-01-16 0.7013 USD 11,949,051.4000 FET 0.6859 USD 0.6650 USD 0.7289 USD 0.7013 USD
123...1920