Datos antiguos por Fetch

Moneda en USD

Fecha	Abrir*	Elevar	Disminuir	Cerrar**	Volumen	Cap. de Mercado
23-08-2019	0.064147	0.065867	0.063666	0.065351	3,270,238	31,341,335
22-08-2019	0.063430	0.065369	0.060982	0.064147	3,402,990	30,763,858
21-08-2019	0.067546	0.068258	0.061991	0.063430	3,623,022	30,417,874
20-08-2019	0.069616	0.070633	0.066511	0.067590	2,490,220	32,411,532
19-08-2019	0.067302	0.072049	0.066914	0.069616	3,098,879	33,371,186
18-08-2019	0.066404	0.068303	0.066003	0.067289	1,782,873	32,256,217
17-08-2019	0.067217	0.067717	0.065367	0.066456	1,456,375	31,857,051
16-08-2019	0.071935	0.072359	0.065994	0.067364	3,054,739	32,291,751
15-08-2019	0.068652	0.072259	0.068189	0.071849	1,712,078	34,467,736
14-08-2019	0.076324	0.076966	0.068604	0.068652	3,051,192	32,933,720
13-08-2019	0.077430	0.078436	0.073840	0.076365	3,115,611	36,620,937
12-08-2019	0.075241	0.079739	0.074704	0.077448	2,671,094	37,139,919
11-08-2019	0.074574	0.078432	0.073998	0.075317	3,165,608	36,117,671
10-08-2019	0.073437	0.075592	0.072973	0.074644	2,634,838	35,795,002
09-08-2019	0.079927	0.080015	0.072924	0.073437	3,382,951	18,392,926
08-08-2019	0.079575	0.082714	0.077740	0.080051	5,214,029	20,049,532
07-08-2019	0.081270	0.089794	0.077517	0.079575	9,043,558	19,930,241
06-08-2019	0.077900	0.089332	0.077298	0.081411	8,263,853	20,390,096
05-08-2019	0.078851	0.081668	0.074265	0.077874	4,931,667	19,504,341
04-08-2019	0.082693	0.083345	0.078779	0.078832	2,759,374	19,744,065
03-08-2019	0.085114	0.086454	0.081692	0.082727	3,150,543	20,719,582
02-08-2019	0.084493	0.088407	0.083815	0.084851	4,277,013	21,251,793
01-08-2019	0.090423	0.091173	0.083656	0.084552	5,891,208	21,176,777
31-07-2019	0.092239	0.092933	0.089352	0.090457	5,757,924	22,655,734
30-07-2019	0.093329	0.094777	0.090903	0.092053	5,758,336	23,055,459
29-07-2019	0.090266	0.094418	0.088799	0.093321	4,984,803	23,373,177
28-07-2019	0.091993	0.094489	0.087291	0.090376	4,547,569	22,635,440
27-07-2019	0.103093	0.105173	0.091828	0.091993	7,217,295	23,040,481
26-07-2019	0.106135	0.111895	0.102730	0.103093	8,741,380	25,820,487
25-07-2019	0.088224	0.112141	0.087931	0.105939	15,450,896	26,533,371

* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

Acerca de Fetch

Fetch (FET) is a cryptocurrency token and operates on the Ethereum platform. Fetch has a current supply of 1,152,997,575 FET with 479,590,766 FET in circulation. The last known price of Fetch is 0.065772 USD and is up 1.33% over the last 24 hours. It is currently trading on 29 active market(s) with 3,802,657 USD traded over the last 24 hours. More information can be found at https://fetch.ai/.

Estadísticas de Fetch
Precio de Fetch	0.065772 USD
ROI de Fetch	-83.74%
Nivel de mercado	#118
Cap. de Mercado	31,543,505 USD
Volumen de 24 horas	3,802,657 USD
Acciones en circulación	479,590,766 FET
Acciones totales	1,152,997,575 FET
Acciones máximas	1,152,997,575 FET
Máximos en todos los tiempos	0.432695 USD (03-03-2019)
Mínimos en todos los tiempos	0.062952 USD (24-08-2019)
Máximos/mínimos en 52 semanas	0.430755 USD / 0.060982 USD
Máximos/mínimos en 90 días	0.256330 USD / 0.060982 USD
Máximos/mínimos en 30 días	0.111895 USD / 0.060982 USD
Máximos/mínimos en 7 días	0.072049 USD / 0.060982 USD
Máximos/mínimos en 24 horas	0.066493 USD / 0.062952 USD
Máximos/mínimos de ayer	0.065867 USD / 0.063666 USD
Apertura/cierre de ayer	0.064147 USD / 0.065351 USD
Cambio de ayer	$0.001204 USD (+1.88%)
Volumen de ayer	$3,270,238 USD

Best Place to Buy Crypto

Cambiar

Cartera

Get an Instant Credit Line & Earn Interest