New! Learn where to earn and borrow crypto now.

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Fetch Fetch (FET)
0.040341 USD (3.02%)
0.00000506 BTC (2.50%)
0.00023114 ETH (1.96%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
24,424,006 USD
3,061 BTC
139,940 ETH
Volume (24h)
3,662,394 USD
459.04 BTC
20,984 ETH
Offre en Circulation
605,442,404 FET
Offre Totale
1,152,997,575 FET
Offre Max
1,152,997,575 FET

Historique données pour Fetch

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
18 oct. 2019 0.040926 0.041944 0.038611 0.039481 5,840,023 23,903,526
17 oct. 2019 0.040102 0.042073 0.039869 0.040917 4,678,847 24,772,175
16 oct. 2019 0.044010 0.044507 0.038562 0.040120 5,606,090 24,289,383
15 oct. 2019 0.046167 0.047700 0.043441 0.044010 7,428,789 26,642,731
14 oct. 2019 0.042934 0.052951 0.042840 0.046154 13,710,388 27,940,244
13 oct. 2019 0.045523 0.045548 0.042304 0.042934 6,587,492 26,015,680
12 oct. 2019 0.044861 0.046087 0.043798 0.045513 7,945,791 27,553,257
11 oct. 2019 0.043936 0.046698 0.042223 0.044797 10,613,007 27,119,284
10 oct. 2019 0.041905 0.044491 0.039833 0.043911 7,024,643 26,623,355
09 oct. 2019 0.042999 0.044626 0.041102 0.041968 8,137,012 23,702,513
08 oct. 2019 0.039997 0.048939 0.039944 0.042999 10,750,831 24,285,426
07 oct. 2019 0.037798 0.040359 0.037262 0.039964 5,998,274 22,567,998
06 oct. 2019 0.035310 0.038076 0.035150 0.037745 4,903,467 21,302,227
05 oct. 2019 0.035064 0.036678 0.034742 0.035315 3,869,188 19,929,439
04 oct. 2019 0.034662 0.035346 0.034093 0.035064 3,382,954 19,787,673
03 oct. 2019 0.034807 0.035655 0.033954 0.034676 3,510,217 19,567,976
02 oct. 2019 0.034711 0.035040 0.034047 0.034804 3,156,423 19,639,250
01 oct. 2019 0.034444 0.035438 0.034108 0.034711 2,892,642 19,585,562
30 sept. 2019 0.035307 0.036838 0.032854 0.034477 4,037,147 19,450,516
29 sept. 2019 0.034990 0.036033 0.033549 0.035307 4,152,134 19,930,333
28 sept. 2019 0.034947 0.035512 0.034182 0.035050 3,422,175 19,779,383
27 sept. 2019 0.033981 0.035040 0.033289 0.034914 3,480,478 19,701,266
26 sept. 2019 0.038112 0.039121 0.032339 0.034003 5,222,075 19,186,883
25 sept. 2019 0.037907 0.039484 0.035858 0.037984 4,818,874 21,441,582
24 sept. 2019 0.049406 0.050993 0.037822 0.037822 5,034,356 21,156,281
23 sept. 2019 0.053368 0.053430 0.049258 0.049390 3,647,601 27,626,281
22 sept. 2019 0.057409 0.057510 0.052282 0.053358 3,761,184 29,844,936
21 sept. 2019 0.057033 0.058874 0.056889 0.057419 3,750,507 32,116,369
20 sept. 2019 0.058674 0.058713 0.056098 0.057088 4,652,967 31,930,836
19 sept. 2019 0.062240 0.062378 0.056873 0.058524 4,895,075 32,733,618
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos 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 605,442,404 FET in circulation. The last known price of Fetch is 0.040341 USD and is up 3.02% over the last 24 hours. It is currently trading on 30 active market(s) with 3,662,394 USD traded over the last 24 hours. More information can be found at https://fetch.ai/.
Statistiques de Fetch
Prix de Fetch 0.040341 USD
RSI de Fetch -90.03%
Rang sur le marché #123
Cap. Marché 24,424,006 USD
Volume sur 24 H 3,662,394 USD
Offre en Circulation 605,442,404 FET
Offre Totale 1,152,997,575 FET
Offre Max 1,152,997,575 FET
Le plus haut 0.432695 USD
(03 mars 2019)
Le plus bas 0.032339 USD
(26 sept. 2019)
Bas / Haut sur 52 semaines 0.430755 USD /
0.032339 USD
Bas / Haut sur 90 jours 0.112141 USD /
0.032339 USD
Bas / Haut sur 30 jours 0.058874 USD /
0.032339 USD
Bas / Haut sur 7 jours 0.052951 USD /
0.038562 USD
Bas / Haut sur 24 heures 0.040579 USD /
0.039074 USD
Bas / Haut hier 0.041944 USD /
0.038611 USD
Ouverture / Fermeture d'hier 0.040926 USD /
0.039481 USD
Change d'hier $-0.001445 USD (-3.53%)
Volume d'hier $5,840,023 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)