×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,831Markets:  20,862Market Cap:  $227,303,896,32524h Vol:  $72,483,658,172BTC Dominance:  65.9%
Advertise
Market Cap:  $227,303,896,32524h Vol:  $72,483,658,172BTC Dominance:  65.9%Cryptocurrencies:  4,831Markets:  20,862

Fetch.ai (FET)

$0.043336 USD (-7.03%)
0.00000522 BTC (-2.99%)
0.00024065 ETH (-3.61%)
Share
Buy
Exchange
Crypto Credit
sponsored
  • Market Cap
    $26,343,636 USD
    3,173 BTC
    146,288 ETH
  • Volume (24h)
    $18,519,268 USD
    2,230 BTC
    102,839 ETH
  • Circulating Supply
    607,896,757 FET
  • Total Supply
    1,152,997,575 FET
  • Max Supply
    1,152,997,575 FET

  • Historical data for Fetch.ai

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Nov 17, 2019
    0.049602
    0.049687
    0.045696
    0.046101
    19,579,046
    28,046,933
    Nov 16, 2019
    0.046238
    0.050885
    0.046231
    0.049602
    25,494,522
    30,167,204
    Nov 15, 2019
    0.043975
    0.048674
    0.043394
    0.046151
    22,825,130
    28,065,742
    Nov 14, 2019
    0.042122
    0.044070
    0.041283
    0.043975
    13,340,273
    26,739,531
    Nov 13, 2019
    0.040384
    0.042684
    0.040160
    0.042112
    10,717,447
    25,603,412
    Nov 12, 2019
    0.040730
    0.041444
    0.039881
    0.040379
    10,153,646
    24,547,937
    Nov 11, 2019
    0.040482
    0.040886
    0.038759
    0.040704
    8,678,585
    24,744,140
    Nov 10, 2019
    0.039965
    0.040762
    0.039690
    0.040498
    8,014,679
    24,618,838
    Nov 09, 2019
    0.039120
    0.040030
    0.038860
    0.039932
    8,799,967
    24,297,439
    Nov 08, 2019
    0.041955
    0.041955
    0.038378
    0.039143
    9,765,788
    23,817,021
    Nov 07, 2019
    0.042633
    0.042706
    0.040455
    0.041941
    11,408,937
    25,417,360
    Nov 06, 2019
    0.042760
    0.044371
    0.042252
    0.042626
    11,061,564
    25,831,648
    Nov 05, 2019
    0.042386
    0.042830
    0.040311
    0.042755
    10,270,331
    25,909,940
    Nov 04, 2019
    0.040101
    0.042892
    0.039885
    0.042386
    11,016,408
    25,684,987
    Nov 03, 2019
    0.038963
    0.040485
    0.038762
    0.040116
    6,598,737
    24,309,196
    Nov 02, 2019
    0.038898
    0.039773
    0.038374
    0.038937
    7,226,638
    23,594,610
    Nov 01, 2019
    0.038055
    0.039015
    0.037320
    0.038913
    6,074,167
    23,580,136
    Oct 31, 2019
    0.039364
    0.040117
    0.037755
    0.038057
    4,624,202
    23,053,094
    Oct 30, 2019
    0.041119
    0.041229
    0.038737
    0.039341
    6,445,451
    23,830,951
    Oct 29, 2019
    0.039776
    0.041714
    0.038990
    0.041054
    7,163,839
    24,868,748
    Oct 28, 2019
    0.040068
    0.042421
    0.039245
    0.039776
    4,539,507
    24,094,153
    Oct 27, 2019
    0.038431
    0.040482
    0.036834
    0.040030
    4,904,242
    24,241,026
    Oct 26, 2019
    0.038308
    0.039903
    0.037515
    0.038431
    6,573,867
    23,271,948
    Oct 25, 2019
    0.036615
    0.039185
    0.035895
    0.038299
    7,720,160
    23,191,071
    Oct 24, 2019
    0.036051
    0.037125
    0.035523
    0.036615
    6,350,138
    22,171,616
    Oct 23, 2019
    0.040801
    0.041108
    0.035438
    0.036073
    7,033,097
    21,841,859
    Oct 22, 2019
    0.040743
    0.041314
    0.040253
    0.040821
    6,054,213
    24,715,863
    Oct 21, 2019
    0.040046
    0.041546
    0.039295
    0.040762
    6,697,269
    24,680,499
    Oct 20, 2019
    0.040484
    0.040726
    0.038677
    0.040033
    8,331,543
    24,238,931
    Oct 19, 2019
    0.039460
    0.040771
    0.039232
    0.040481
    6,562,696
    24,509,498
    Oct 18, 2019
    0.040926
    0.041944
    0.038611
    0.039481
    5,840,023
    23,903,526

    * Earliest data in range (UTC time)

    ** Latest data in range (UTC time)

About Fetch.ai

Launched in March 2018 by a team based in Cambridge, UK, Fetch.ai aims to be at the forefront of accelerating research and the deployment of emerging technologies such as blockchain and AI.

Its solutions are designed for people, organizations, and IoT. The project has created an Open Economic Framework (OEF) that serves as a decentralized search and a value exchange platform for various autonomous economic agents. This is supported by a smart ledger that can reportedly support more than 30,000 transactions per second, and which is intended to meet the demands of the next generation of connected devices. Fetch.ai has digital intelligence at its heart: it aims to deliver actionable predictions, instant trust information, enable the construction of robust collaborative models, and improve efficiencies and streamlining processes.

Fetch.ai Statistics

Fetch.ai Price
$0.043336 USD
Fetch.ai ROI
-50.02%
Market Rank
#137
Market Cap
$26,343,636 USD
24 Hour Volume
$18,519,268 USD
Circulating Supply
607,896,757 FET
Total Supply
1,152,997,575 FET
Max Supply
1,152,997,575 FET
All Time High
$0.432695 USD
(Mar 03, 2019)
All Time Low
$0.032339 USD
(Sep 26, 2019)
52 Week High / Low
$0.430755 USD /
$0.032339 USD
90 Day High / Low
$0.069135 USD /
$0.032339 USD
30 Day High / Low
$0.050885 USD /
$0.035438 USD
7 Day High / Low
$0.050885 USD /
$0.039881 USD
24 Hour High / Low
$0.047237 USD /
$0.042745 USD
Yesterday's High / Low
$0.049687 USD /
$0.045696 USD
Yesterday's Open / Close
$0.049602 USD /
$0.046101 USD
Yesterday's Change
$-0.003501 USD (-7.06%)
Yesterday's Volume
$19,579,046 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.