Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-10-16 | $0.7535000 | $0.7670000 | $0.8449000 | $0.7391000 |
2021-10-17 | $0.7670000 | $0.7410000 | $0.7901000 | $0.7290000 |
2021-10-18 | $0.7410000 | $0.7278000 | $0.7638000 | $0.7152000 |
2021-10-19 | $0.7278000 | $0.7131000 | $0.7386000 | $0.6954000 |
2021-10-20 | $0.7131000 | $0.7393000 | $0.7603000 | $0.7029000 |
2021-10-21 | $0.7393000 | $0.7172000 | $0.7608000 | $0.7170000 |
2021-10-22 | $0.7172000 | $0.7559000 | $0.7739000 | $0.7129000 |
2021-10-23 | $0.7559000 | $0.7658000 | $0.8001000 | $0.7447000 |
2021-10-24 | $0.7658000 | $0.7312000 | $0.7849000 | $0.7262000 |
2021-10-25 | $0.7312000 | $0.7678000 | $0.7835000 | $0.7287000 |
2021-10-26 | $0.7678000 | $0.7949000 | $0.8440000 | $0.7577000 |
2021-10-27 | $0.7949000 | $0.7197000 | $0.8355000 | $0.7185000 |
2021-10-28 | $0.7197000 | $0.7387000 | $0.7648000 | $0.7050000 |
2021-10-29 | $0.7387000 | $0.7418000 | $0.7705000 | $0.7353000 |
2021-10-30 | $0.7418000 | $0.7539000 | $0.7669000 | $0.7233000 |
2021-10-31 | $0.7539000 | $0.7808000 | $1.01 | $0.7531000 |
2021-11-01 | $0.7808000 | $0.7897000 | $0.7899000 | $0.7400000 |
2021-11-02 | $0.7897000 | $0.8593000 | $0.9994000 | $0.7828000 |
2021-11-03 | $0.8593000 | $0.8741000 | $0.9799000 | $0.8433000 |
2021-11-04 | $0.8741000 | $0.8334000 | $0.9016000 | $0.8172000 |
2021-11-05 | $0.8334000 | $0.8752000 | $0.9353000 | $0.8158000 |
2021-11-06 | $0.8752000 | $0.8650000 | $0.9097000 | $0.8152000 |
2021-11-07 | $0.8650000 | $0.8280000 | $0.8767000 | $0.8153000 |
2021-11-08 | $0.8280000 | $0.8599000 | $0.9199000 | $0.8188000 |
2021-11-09 | $0.8599000 | $0.9286000 | $0.9354000 | $0.8406000 |
2021-11-10 | $0.9286000 | $0.8681000 | $1.08 | $0.8513000 |
2021-11-11 | $0.8681000 | $0.8996000 | $0.9645000 | $0.8506000 |
2021-11-12 | $0.8996000 | $0.8796000 | $0.9281000 | $0.8480000 |
2021-11-13 | $0.8796000 | $0.8594000 | $0.8899000 | $0.8464000 |
2021-11-14 | $0.8594000 | $0.8580000 | $0.8770000 | $0.8317000 |
2021-11-15 | $0.8580000 | $0.8819000 | $0.8896000 | $0.8385000 |
2021-11-16 | $0.8819000 | $0.7587000 | $0.8829000 | $0.7301000 |
2021-11-17 | $0.7587000 | $0.7803000 | $0.8114000 | $0.7284000 |
2021-11-18 | $0.7803000 | $0.6820000 | $0.7874000 | $0.6600000 |
2021-11-19 | $0.6820000 | $0.7214000 | $0.7890000 | $0.6682000 |
2021-11-20 | $0.7214000 | $0.8316000 | $0.8438000 | $0.7189000 |
2021-11-21 | $0.8316000 | $0.9033000 | $0.9098000 | $0.7895000 |
2021-11-22 | $0.9033000 | $0.8454000 | $0.9821000 | $0.8125000 |
2021-11-23 | $0.8454000 | $0.8217000 | $0.8591000 | $0.8113000 |
2021-11-24 | $0.8217000 | $0.7909000 | $0.8639000 | $0.7804000 |
2021-11-25 | $0.7909000 | $0.8199000 | $0.8255000 | $0.7749000 |
2021-11-26 | $0.8199000 | $0.7298000 | $0.8399000 | $0.7074000 |
2021-11-27 | $0.7298000 | $0.7541000 | $0.8161000 | $0.7239000 |
2021-11-28 | $0.7541000 | $0.7612000 | $0.7697000 | $0.6960000 |
2021-11-29 | $0.7612000 | $0.7494000 | $0.7696000 | $0.7309000 |
2021-11-30 | $0.7494000 | $0.7293000 | $0.7627000 | $0.7251000 |
2021-12-01 | $0.7293000 | $0.7566000 | $0.7978000 | $0.7282000 |
2021-12-02 | $0.7566000 | $0.7366000 | $0.7706000 | $0.7291000 |
2021-12-03 | $0.7366000 | $0.7592000 | $0.8234000 | $0.7212000 |
2021-12-04 | $0.7592000 | $0.6782000 | $0.7640000 | $0.5951000 |
2021-12-05 | $0.6782000 | $0.6051000 | $0.6919000 | $0.5938000 |
2021-12-06 | $0.6051000 | $0.6055000 | $0.6226000 | $0.5167000 |
2021-12-07 | $0.6055000 | $0.5790000 | $0.6326000 | $0.5702000 |
2021-12-08 | $0.5790000 | $0.6144000 | $0.6167000 | $0.5525000 |
2021-12-09 | $0.6144000 | $0.5338000 | $0.6174000 | $0.5329000 |
2021-12-10 | $0.5338000 | $0.5103000 | $0.5767000 | $0.5059000 |
2021-12-11 | $0.5103000 | $0.5321000 | $0.5439000 | $0.4988000 |
2021-12-12 | $0.5321000 | $0.5496000 | $0.5541000 | $0.5205000 |
2021-12-13 | $0.5496000 | $0.4792000 | $0.5545000 | $0.4619000 |
2021-12-14 | $0.4792000 | $0.4861000 | $0.5052000 | $0.4650000 |
2021-12-15 | $0.4861000 | $0.5038000 | $0.5057000 | $0.4511000 |
2021-12-16 | $0.5038000 | $0.4997000 | $0.5357000 | $0.4923000 |
2021-12-17 | $0.4997000 | $0.4720000 | $0.5069000 | $0.4578000 |
2021-12-18 | $0.4720000 | $0.4767000 | $0.4924000 | $0.4601000 |
2021-12-19 | $0.4767000 | $0.4650000 | $0.4869000 | $0.4615000 |
2021-12-20 | $0.4650000 | $0.4718000 | $0.4728000 | $0.4308000 |
2021-12-21 | $0.4718000 | $0.5623000 | $0.6040000 | $0.4718000 |
2021-12-22 | $0.5623000 | $0.5551000 | $0.5856000 | $0.5475000 |
2021-12-23 | $0.5551000 | $0.5734000 | $0.5900000 | $0.5387000 |
2021-12-24 | $0.5734000 | $0.5734000 | $0.6131000 | $0.5711000 |
2021-12-25 | $0.5734000 | $0.5683000 | $0.5880000 | $0.5531000 |
2021-12-26 | $0.5683000 | $0.5582000 | $0.5709000 | $0.5461000 |
2021-12-27 | $0.5582000 | $0.5679000 | $0.5978000 | $0.5538000 |
2021-12-28 | $0.5679000 | $0.5193000 | $0.5796000 | $0.5130000 |
2021-12-29 | $0.5193000 | $0.5002000 | $0.5308000 | $0.4954000 |
2021-12-30 | $0.5002000 | $0.4944000 | $0.5171000 | $0.4884000 |
2021-12-31 | $0.4944000 | $0.5023000 | $0.5395000 | $0.4857000 |
2022-01-01 | $0.5023000 | $0.5229000 | $0.5277000 | $0.5004000 |
2022-01-02 | $0.5229000 | $0.5239000 | $0.5240000 | $0.5229000 |
2022-01-03 | $0.5664000 | $0.5347000 | $0.5697000 | $0.5241000 |
2022-01-04 | $0.5347000 | $0.5408000 | $0.5652000 | $0.5209000 |
2022-01-05 | $0.5408000 | $0.5690000 | $0.6499000 | $0.5218000 |
2022-01-06 | $0.5690000 | $0.5454000 | $0.6357000 | $0.5324000 |
2022-01-07 | $0.5454000 | $0.4952000 | $0.5465000 | $0.4943000 |
2022-01-08 | $0.4952000 | $0.4741000 | $0.5368000 | $0.4566000 |
2022-01-09 | $0.4741000 | $0.4647000 | $0.4889000 | $0.4499000 |
2022-01-10 | $0.4647000 | $0.4510000 | $0.4771000 | $0.4172000 |
2022-01-11 | $0.4510000 | $0.4696000 | $0.4769000 | $0.4347000 |
2022-01-12 | $0.4696000 | $0.5118000 | $0.5183000 | $0.4564000 |
2022-01-13 | $0.5118000 | $0.4862000 | $0.5441000 | $0.4820000 |
2022-01-14 | $0.4862000 | $0.5052000 | $0.5095000 | $0.4686000 |
2022-01-15 | $0.5052000 | $0.4964000 | $0.5100000 | $0.4837000 |
2022-01-16 | $0.4964000 | $0.4957000 | $0.4970000 | $0.4957000 |
2022-01-17 | $0.4836000 | $0.4632000 | $0.4839000 | $0.4506000 |
2022-01-18 | $0.4632000 | $0.4723000 | $0.4760000 | $0.4375000 |
2022-01-19 | $0.4723000 | $0.4633000 | $0.4887000 | $0.4410000 |
2022-01-20 | $0.4633000 | $0.4626000 | $0.5425000 | $0.4576000 |
2022-01-21 | $0.4617000 | $0.3771000 | $0.4754000 | $0.3670000 |
2022-01-22 | $0.3771000 | $0.3352000 | $0.3917000 | $0.3121000 |
2022-01-23 | $0.3352000 | $0.3553000 | $0.3698000 | $0.3261000 |
2022-01-24 | $0.3553000 | $0.3273000 | $0.3553000 | $0.2837000 |
2022-01-25 | $0.3273000 | $0.3245000 | $0.3385000 | $0.3130000 |
2022-01-26 | $0.3245000 | $0.3228000 | $0.3247000 | $0.3225000 |
2022-01-27 | $0.3165000 | $0.3134000 | $0.3282000 | $0.2977000 |
2022-01-28 | $0.3134000 | $0.3150000 | $0.3212000 | $0.2997000 |
2022-01-29 | $0.3150000 | $0.3163000 | $0.3316000 | $0.3128000 |
2022-01-30 | $0.3163000 | $0.3108000 | $0.3297000 | $0.3025000 |
2022-01-31 | $0.3108000 | $0.3113000 | $0.3117000 | $0.3106000 |
2022-02-02 | $0.3252000 | $0.3034000 | $0.3298000 | $0.3002000 |
2022-02-03 | $0.3034000 | $0.3148000 | $0.3156000 | $0.2979000 |
2022-02-04 | $0.3148000 | $0.3371000 | $0.3380000 | $0.3098000 |
2022-02-05 | $0.3371000 | $0.3365000 | $0.3376000 | $0.3361000 |
2022-02-06 | $0.3436000 | $0.3486000 | $0.3556000 | $0.3370000 |
2022-02-07 | $0.3486000 | $0.3898000 | $0.4261000 | $0.3418000 |
2022-02-08 | $0.3898000 | $0.3871000 | $0.4344000 | $0.3659000 |
2022-02-09 | $0.3871000 | $0.4196000 | $0.4311000 | $0.3785000 |
2022-02-10 | $0.4196000 | $0.3956000 | $0.4298000 | $0.3789000 |
2022-02-11 | $0.3956000 | $0.3638000 | $0.4064000 | $0.3504000 |
2022-02-12 | $0.3638000 | $0.3460000 | $0.3698000 | $0.3418000 |
2022-02-13 | $0.3460000 | $0.3453000 | $0.3463000 | $0.3449000 |
2022-02-14 | $0.3355000 | $0.3440000 | $0.3513000 | $0.3209000 |
2022-02-15 | $0.3440000 | $0.3598000 | $0.3673000 | $0.3421000 |
2022-02-16 | $0.3598000 | $0.3731000 | $0.3876000 | $0.3541000 |
2022-02-17 | $0.3731000 | $0.3337000 | $0.3779000 | $0.3295000 |
2022-02-18 | $0.3337000 | $0.3277000 | $0.3481000 | $0.3246000 |
2022-02-19 | $0.3277000 | $0.3340000 | $0.3503000 | $0.3177000 |
2022-02-20 | $0.3340000 | $0.3069000 | $0.3412000 | $0.2964000 |
2022-02-21 | $0.3069000 | $0.3064000 | $0.3074000 | $0.3062000 |
2022-02-22 | $0.2758000 | $0.2926000 | $0.2972000 | $0.2600000 |
2022-02-23 | $0.2926000 | $0.2721000 | $0.3035000 | $0.2715000 |
2022-02-24 | $0.2721000 | $0.2613000 | $0.2751000 | $0.2257000 |
2022-02-25 | $0.2613000 | $0.2787000 | $0.2867000 | $0.2570000 |
2022-02-26 | $0.2787000 | $0.2759000 | $0.2910000 | $0.2726000 |
2022-02-27 | $0.2759000 | $0.2621000 | $0.2908000 | $0.2507000 |
2022-02-28 | $0.2621000 | $0.2830000 | $0.2854000 | $0.2592000 |
2022-03-01 | $0.2830000 | $0.3632000 | $0.4193000 | $0.2806000 |
2022-03-02 | $0.3632000 | $0.3394000 | $0.4369000 | $0.3332000 |
2022-03-03 | $0.3394000 | $0.3209000 | $0.3508000 | $0.3140000 |
2022-03-04 | $0.3209000 | $0.3100000 | $0.3692000 | $0.3062000 |
2022-03-05 | $0.3100000 | $0.3069000 | $0.3100000 | $0.3044000 |
2022-03-06 | $0.3428000 | $0.3160000 | $0.3758000 | $0.3132000 |
2022-03-07 | $0.3160000 | $0.3245000 | $0.3465000 | $0.3053000 |
2022-03-08 | $0.3245000 | $0.3200000 | $0.3348000 | $0.3153000 |
2022-03-09 | $0.3200000 | $0.3570000 | $0.3733000 | $0.3178000 |
2022-03-10 | $0.3570000 | $0.3554000 | $0.3614000 | $0.3181000 |
2022-03-11 | $0.3554000 | $0.3400000 | $0.3680000 | $0.3358000 |
2022-03-12 | $0.3400000 | $0.3383000 | $0.3547000 | $0.3327000 |
2022-03-13 | $0.3383000 | $0.3159000 | $0.3452000 | $0.3138000 |
2022-03-14 | $0.3159000 | $0.3238000 | $0.3406000 | $0.3123000 |
2022-03-15 | $0.3238000 | $0.3267000 | $0.3339000 | $0.3154000 |
2022-03-16 | $0.3267000 | $0.3292000 | $0.3366000 | $0.3154000 |
2022-03-17 | $0.3292000 | $0.3297000 | $0.3411000 | $0.3230000 |
2022-03-18 | $0.3297000 | $0.3306000 | $0.3378000 | $0.3193000 |
2022-03-19 | $0.3306000 | $0.3437000 | $0.3500000 | $0.3297000 |
2022-03-20 | $0.3437000 | $0.3271000 | $0.3511000 | $0.3216000 |
2022-03-21 | $0.3271000 | $0.3400000 | $0.3483000 | $0.3223000 |
2022-03-22 | $0.3400000 | $0.3743000 | $0.4257000 | $0.3391000 |
2022-03-23 | $0.3743000 | $0.3988000 | $0.4555000 | $0.3585000 |
2022-03-24 | $0.3988000 | $0.4406000 | $0.4543000 | $0.3959000 |
2022-03-25 | $0.4406000 | $0.4050000 | $0.4463000 | $0.4024000 |
2022-03-26 | $0.4050000 | $0.4320000 | $0.4351000 | $0.3982000 |
2022-03-27 | $0.4320000 | $0.4454000 | $0.4485000 | $0.4150000 |
2022-03-28 | $0.4454000 | $0.4296000 | $0.4651000 | $0.4288000 |
2022-03-29 | $0.4296000 | $0.4701000 | $0.4948000 | $0.4296000 |
2022-03-30 | $0.4701000 | $0.4692000 | $0.4799000 | $0.4503000 |
2022-03-31 | $0.4692000 | $0.4563000 | $0.4833000 | $0.4413000 |
2022-04-01 | $0.4563000 | $0.4769000 | $0.4899000 | $0.4294000 |
2022-04-02 | $0.4769000 | $0.4602000 | $0.4909000 | $0.4591000 |
2022-04-03 | $0.4602000 | $0.4710000 | $0.4774000 | $0.4558000 |
2022-04-04 | $0.4710000 | $0.4800000 | $0.4845000 | $0.4482000 |
2022-04-05 | $0.4800000 | $0.5038000 | $0.5427000 | $0.4787000 |
2022-04-06 | $0.5038000 | $0.4487000 | $0.5101000 | $0.4378000 |
2022-04-07 | $0.4487000 | $0.4492000 | $0.4666000 | $0.4343000 |
2022-04-08 | $0.4492000 | $0.4023000 | $0.4656000 | $0.3983000 |
2022-04-09 | $0.4023000 | $0.4022000 | $0.4190000 | $0.3904000 |
2022-04-10 | $0.4022000 | $0.3761000 | $0.4139000 | $0.3751000 |
2022-04-11 | $0.3761000 | $0.3366000 | $0.3802000 | $0.3344000 |
2022-04-12 | $0.3366000 | $0.3465000 | $0.3725000 | $0.3303000 |
2022-04-13 | $0.3465000 | $0.3512000 | $0.3647000 | $0.3365000 |
2022-04-14 | $0.3512000 | $0.3323000 | $0.3583000 | $0.3277000 |
2022-04-15 | $0.3323000 | $0.3337000 | $0.3405000 | $0.3275000 |
2022-04-16 | $0.3337000 | $0.3350000 | $0.3414000 | $0.3289000 |
2022-04-17 | $0.3350000 | $0.3289000 | $0.3545000 | $0.3280000 |
2022-04-18 | $0.3289000 | $0.3277000 | $0.3291000 | $0.3277000 |
2022-04-19 | $0.3433000 | $0.3480000 | $0.3526000 | $0.3374000 |
2022-04-20 | $0.3480000 | $0.3361000 | $0.3549000 | $0.3297000 |
2022-04-21 | $0.3361000 | $0.3236000 | $0.3487000 | $0.3172000 |
2022-04-22 | $0.3236000 | $0.3218000 | $0.3322000 | $0.3163000 |
2022-04-23 | $0.3218000 | $0.3192000 | $0.3387000 | $0.3148000 |
2022-04-24 | $0.3192000 | $0.3435000 | $0.3591000 | $0.3165000 |
2022-04-25 | $0.3435000 | $0.3348000 | $0.3558000 | $0.3202000 |
2022-04-26 | $0.3348000 | $0.3036000 | $0.3466000 | $0.2988000 |
2022-04-27 | $0.3036000 | $0.3133000 | $0.3360000 | $0.3015000 |
2022-04-28 | $0.3133000 | $0.3082000 | $0.3208000 | $0.3030000 |
2022-04-29 | $0.3082000 | $0.2851000 | $0.3090000 | $0.2778000 |
2022-04-30 | $0.2851000 | $0.2584000 | $0.2900000 | $0.2581000 |
2022-05-01 | $0.2584000 | $0.2706000 | $0.2745000 | $0.2509000 |
2022-05-02 | $0.2706000 | $0.2632000 | $0.2781000 | $0.2538000 |
2022-05-03 | $0.2632000 | $0.2674000 | $0.2924000 | $0.2596000 |
2022-05-04 | $0.2674000 | $0.2887000 | $0.3109000 | $0.2669000 |
2022-05-05 | $0.2887000 | $0.2691000 | $0.2969000 | $0.2565000 |
2022-05-06 | $0.2691000 | $0.2599000 | $0.2701000 | $0.2562000 |
2022-05-07 | $0.2599000 | $0.2571000 | $0.2698000 | $0.2500000 |
2022-05-08 | $0.2571000 | $0.2426000 | $0.2605000 | $0.2407000 |
2022-05-09 | $0.2426000 | $0.1946000 | $0.2468000 | $0.1940000 |
2022-05-10 | $0.1946000 | $0.1981000 | $0.2228000 | $0.1878000 |
2022-05-11 | $0.1981000 | $0.1333000 | $0.2017000 | $0.1216000 |
2022-05-12 | $0.1333000 | $0.1412000 | $0.1856000 | $0.1299000 |
2022-05-13 | $0.1412000 | $0.1585000 | $0.1898000 | $0.1392000 |
2022-05-14 | $0.1585000 | $0.1722000 | $0.1880000 | $0.1450000 |
2022-05-15 | $0.1722000 | $0.1810000 | $0.1845000 | $0.1683000 |
2022-05-16 | $0.1810000 | $0.1841000 | $0.1875000 | $0.1670000 |
2022-05-17 | $0.1841000 | $0.1895000 | $0.2007000 | $0.1781000 |
2022-05-18 | $0.1895000 | $0.1675000 | $0.1928000 | $0.1668000 |
2022-05-19 | $0.1675000 | $0.1798000 | $0.1835000 | $0.1607000 |
2022-05-20 | $0.1798000 | $0.1672000 | $0.1825000 | $0.1653000 |
2022-05-21 | $0.1672000 | $0.1731000 | $0.1737000 | $0.1645000 |
2022-05-22 | $0.1731000 | $0.1730000 | $0.1754000 | $0.1671000 |
2022-05-23 | $0.1730000 | $0.1643000 | $0.1794000 | $0.1622000 |
2022-05-24 | $0.1643000 | $0.1633000 | $0.1680000 | $0.1532000 |
2022-05-25 | $0.1633000 | $0.1591000 | $0.1658000 | $0.1571000 |
2022-05-26 | $0.1591000 | $0.1431000 | $0.1625000 | $0.1391000 |
2022-05-27 | $0.1431000 | $0.1396000 | $0.1516000 | $0.1350000 |
2022-05-28 | $0.1396000 | $0.1566000 | $0.1672000 | $0.1384000 |
2022-05-29 | $0.1566000 | $0.1589000 | $0.1704000 | $0.1539000 |
2022-05-30 | $0.1589000 | $0.1672000 | $0.1734000 | $0.1577000 |
2022-05-31 | $0.1672000 | $0.1691000 | $0.1740000 | $0.1615000 |
2022-06-01 | $0.1691000 | $0.1533000 | $0.1737000 | $0.1495000 |
2022-06-02 | $0.1533000 | $0.1631000 | $0.1648000 | $0.1502000 |
2022-06-03 | $0.1631000 | $0.1529000 | $0.1660000 | $0.1510000 |
2022-06-04 | $0.1529000 | $0.1527000 | $0.1541000 | $0.1489000 |
2022-06-05 | $0.1527000 | $0.1467000 | $0.1535000 | $0.1438000 |
2022-06-06 | $0.1467000 | $0.1488000 | $0.1572000 | $0.1466000 |
2022-06-07 | $0.1488000 | $0.1522000 | $0.1656000 | $0.1388000 |
2022-06-08 | $0.1522000 | $0.1502000 | $0.1737000 | $0.1488000 |
2022-06-09 | $0.1502000 | $0.1538000 | $0.1666000 | $0.1489000 |
2022-06-10 | $0.1538000 | $0.1443000 | $0.1677000 | $0.1434000 |
2022-06-11 | $0.1443000 | $0.1359000 | $0.1501000 | $0.1336000 |
2022-06-12 | $0.1359000 | $0.1132000 | $0.1378000 | $0.1132000 |
2022-06-13 | $0.1132000 | $0.1097000 | $0.1178000 | $0.1033000 |
2022-06-14 | $0.1097000 | $0.1098000 | $0.1145000 | $0.1016000 |
2022-06-15 | $0.1098000 | $0.1075000 | $0.1107000 | $0.0855 |
2022-06-16 | $0.1075000 | $0.0831 | $0.1089000 | $0.0808 |
2022-06-17 | $0.0831 | $0.0802 | $0.0852 | $0.0763 |
2022-06-18 | $0.0802 | $0.0747 | $0.0907 | $0.0661 |
2022-06-19 | $0.0747 | $0.0791 | $0.0808 | $0.0705 |
2022-06-20 | $0.0791 | $0.0799 | $0.0829 | $0.0742 |
2022-06-21 | $0.0799 | $0.0813 | $0.0880 | $0.0798 |
2022-06-22 | $0.0813 | $0.0815 | $0.0880 | $0.0791 |
2022-06-23 | $0.0815 | $0.0819 | $0.0840 | $0.0795 |
2022-06-24 | $0.0819 | $0.0900 | $0.0915 | $0.0806 |
2022-06-25 | $0.0900 | $0.0887 | $0.0955 | $0.0865 |
2022-06-26 | $0.0887 | $0.0821 | $0.1031000 | $0.0816 |
2022-06-27 | $0.0821 | $0.0823 | $0.0841 | $0.0795 |
2022-06-28 | $0.0823 | $0.0764 | $0.0846 | $0.0752 |
2022-06-29 | $0.0764 | $0.0767 | $0.0799 | $0.0734 |
2022-06-30 | $0.0767 | $0.0744 | $0.0768 | $0.0688 |
2022-07-01 | $0.0744 | $0.0740 | $0.0777 | $0.0727 |
2022-07-02 | $0.0740 | $0.0763 | $0.0821 | $0.0722 |
2022-07-03 | $0.0763 | $0.0741 | $0.0779 | $0.0714 |
2022-07-04 | $0.0741 | $0.0771 | $0.0775 | $0.0723 |
2022-07-05 | $0.0771 | $0.0742 | $0.0778 | $0.0716 |
2022-07-06 | $0.0742 | $0.0756 | $0.0784 | $0.0730 |
2022-07-07 | $0.0756 | $0.0815 | $0.0841 | $0.0749 |
2022-07-08 | $0.0815 | $0.0792 | $0.0831 | $0.0761 |
2022-07-09 | $0.0792 | $0.0816 | $0.0836 | $0.0790 |
2022-07-10 | $0.0816 | $0.0768 | $0.0821 | $0.0753 |
2022-07-11 | $0.0768 | $0.0720 | $0.0770 | $0.0715 |
2022-07-12 | $0.0720 | $0.0682 | $0.0748 | $0.0681 |
2022-07-13 | $0.0682 | $0.0742 | $0.0748 | $0.0664 |
2022-07-14 | $0.0742 | $0.0766 | $0.0808 | $0.0734 |
2022-07-15 | $0.0766 | $0.0769 | $0.0798 | $0.0751 |
2022-07-16 | $0.0769 | $0.0812 | $0.0854 | $0.0760 |
2022-07-17 | $0.0812 | $0.0794 | $0.0829 | $0.0787 |
2022-07-18 | $0.0794 | $0.0845 | $0.0860 | $0.0794 |
2022-07-19 | $0.0845 | $0.0876 | $0.0912 | $0.0831 |
2022-07-20 | $0.0876 | $0.0837 | $0.0933 | $0.0820 |
2022-07-21 | $0.0837 | $0.0851 | $0.0868 | $0.0801 |
2022-07-22 | $0.0851 | $0.0822 | $0.0889 | $0.0818 |
2022-07-23 | $0.0822 | $0.0833 | $0.0852 | $0.0808 |
2022-07-24 | $0.0833 | $0.0842 | $0.0876 | $0.0821 |
2022-07-25 | $0.0842 | $0.0765 | $0.0848 | $0.0765 |
2022-07-26 | $0.0765 | $0.0765 | $0.0769 | $0.0734 |
2022-07-27 | $0.0765 | $0.0812 | $0.0816 | $0.0752 |
2022-07-28 | $0.0812 | $0.0869 | $0.0920 | $0.0798 |
2022-07-29 | $0.0869 | $0.0861 | $0.0899 | $0.0836 |
2022-07-30 | $0.0861 | $0.0871 | $0.0942 | $0.0858 |
2022-07-31 | $0.0871 | $0.0958 | $0.1056000 | $0.0870 |
2022-08-01 | $0.0958 | $0.0949 | $0.1123000 | $0.0904 |
2022-08-02 | $0.0949 | $0.0925 | $0.0971 | $0.0915 |
2022-08-03 | $0.0925 | $0.0958 | $0.0982 | $0.0905 |
2022-08-04 | $0.0958 | $0.0966 | $0.1058000 | $0.0930 |
2022-08-05 | $0.0966 | $0.1009000 | $0.1024000 | $0.0964 |
2022-08-06 | $0.1009000 | $0.1018000 | $0.1039000 | $0.1000000 |
2022-08-07 | $0.1018000 | $0.1043000 | $0.1052000 | $0.0998000 |
2022-08-08 | $0.1043000 | $0.1020000 | $0.1070000 | $0.1010000 |
2022-08-09 | $0.1020000 | $0.0960 | $0.1030000 | $0.0936 |
2022-08-10 | $0.0960 | $0.0998000 | $0.1001000 | $0.0922 |
2022-08-11 | $0.0998000 | $0.0970 | $0.1065000 | $0.0959 |
2022-08-12 | $0.0970 | $0.1036000 | $0.1049000 | $0.0950 |
2022-08-13 | $0.1036000 | $0.1004000 | $0.1058000 | $0.1002000 |
2022-08-14 | $0.1004000 | $0.0992100 | $0.1052000 | $0.0966 |
2022-08-15 | $0.0992100 | $0.1003000 | $0.1055000 | $0.0955 |
2022-08-16 | $0.1003000 | $0.1076000 | $0.1177000 | $0.1003000 |
2022-08-17 | $0.1076000 | $0.1023000 | $0.1133000 | $0.0987 |
2022-08-18 | $0.1023000 | $0.0942 | $0.1029000 | $0.0939 |
2022-08-19 | $0.0942 | $0.0842 | $0.0942 | $0.0833 |
2022-08-20 | $0.0842 | $0.0854 | $0.0883 | $0.0822 |
2022-08-21 | $0.0854 | $0.0887 | $0.0957 | $0.0850 |
2022-08-22 | $0.0887 | $0.0897 | $0.0897 | $0.0845 |
2022-08-23 | $0.0897 | $0.0915 | $0.0965 | $0.0879 |
2022-08-24 | $0.0915 | $0.0908 | $0.0936 | $0.0891 |
2022-08-25 | $0.0908 | $0.0912 | $0.0931 | $0.0897 |
2022-08-26 | $0.0912 | $0.0911 | $0.0913 | $0.0911 |
2022-08-27 | $0.0857 | $0.0849 | $0.0864 | $0.0831 |
2022-08-28 | $0.0849 | $0.0778 | $0.0851 | $0.0775 |
2022-08-29 | $0.0778 | $0.0846 | $0.0849 | $0.0776 |
2022-08-30 | $0.0846 | $0.0802 | $0.0854 | $0.0787 |
2022-08-31 | $0.0802 | $0.0813 | $0.0842 | $0.0801 |
2022-09-01 | $0.0813 | $0.0820 | $0.0824 | $0.0792 |
2022-09-02 | $0.0820 | $0.0807 | $0.0855 | $0.0802 |
2022-09-03 | $0.0807 | $0.0826 | $0.0845 | $0.0800 |
2022-09-04 | $0.0826 | $0.0831 | $0.0833 | $0.0804 |
2022-09-05 | $0.0831 | $0.0819 | $0.0834 | $0.0808 |
2022-09-06 | $0.0819 | $0.0773 | $0.0842 | $0.0757 |
2022-09-07 | $0.0773 | $0.0970 | $0.1063000 | $0.0758 |
2022-09-08 | $0.0970 | $0.0931 | $0.0993600 | $0.0892 |
2022-09-09 | $0.0931 | $0.0956 | $0.0968 | $0.0903 |
2022-09-10 | $0.0956 | $0.0988 | $0.1044000 | $0.0934 |
2022-09-11 | $0.0988 | $0.0944 | $0.1013000 | $0.0936 |
2022-09-12 | $0.0944 | $0.0911 | $0.0986 | $0.0894 |
2022-09-13 | $0.0911 | $0.0865 | $0.0918 | $0.0845 |
2022-09-14 | $0.0865 | $0.0914 | $0.0980 | $0.0835 |
2022-09-15 | $0.0914 | $0.0916 | $0.0987 | $0.0870 |
2022-09-16 | $0.0916 | $0.0867 | $0.0920 | $0.0857 |
2022-09-17 | $0.0867 | $0.0886 | $0.0903 | $0.0867 |
2022-09-18 | $0.0886 | $0.0809 | $0.0895 | $0.0804 |
2022-09-19 | $0.0809 | $0.0826 | $0.0846 | $0.0798 |
2022-09-20 | $0.0826 | $0.0824 | $0.0851 | $0.0812 |
2022-09-21 | $0.0824 | $0.0823 | $0.0824 | $0.0822 |
2022-09-22 | $0.0794 | $0.0826 | $0.0846 | $0.0789 |
2022-09-23 | $0.0826 | $0.0848 | $0.0878 | $0.0818 |
2022-09-24 | $0.0848 | $0.0848 | $0.0850 | $0.0848 |
Pair | Exchange |
---|---|
FET/USDT | biki |
FET/USDT | bilaxy |
FET/BNB | binance |
FET/BTC | binance |
FET/BUSD | binance |
FET/USDT | binance |
FET/CNYT | bitasset |
FET/TWD | bitasset |
FET/USDT | bitasset |
FET/USD | bitfinex |
FET/USDT | bitfinex |
FET/USDT | bitmart |
FET/BTC | bitmax |
FET/ETH | bitmax |
FET/USDT | bitmax |
FET/EUR | bitstamp |
FET/USD | bitstamp |
FET/BTC | bittrex |
FET/TRY | btcturk |
FET/USDT | btcturk |
FET/BTC | coinall |
FET/ETH | coinall |
FET/USD | coinbase |
FET/USDT | coinbase |
FET/KRW | coinone |
FET/BTC | coinsuper |
FET/ETH | coinsuper |
FET/USD | coinsuper |
FET/USDT | cryptodotcom |
FET/USDT | dcoin |
FET/WETH | ddex |
FET/USD | etoro |
FET/ETH | extstock |
FET/USD | extstock |
FET/ETH | gateio |
FET/USDT | gateio |
FET/USD | gemini |
FET/BTC | hitbtc |
FET/ETH | idex |
FET/KRW | korbit |
FET/BTC | kucoin |
FET/ETH | kucoin |
FET/QC | zb |
FET/USDT | zb |
Fetch.AI is a decentralized digital world in which useful economic activity can take place. This activity is performed by digital entities called Autonomous Economic Agents (AEAs). AEAs can work alone, together, serially or in parallel, and they can represent humans, services, themselves, data and more. AEAs connect to the world through our Open Economic Framework (OEF) which acts as an agent’s senses. The OEF presents a highly tailored world to each individual agent, one that is adapted specifically for it. Underpinning this is the Fetch Smart Ledger which provides the network’s integrity and delivers consensus through useful proof of work. Fetch are developing the OEF and Smart Ledger to enable everyone to develop agents.
Sorry, detailed technology about Fetch.ai is not currently available
Sorry, detailed features about Fetch.ai is not currently available
Fetch.AI is a decentralized digital world in which useful economic activity can take place. This activity is performed by digital entities called Autonomous Economic Agents (AEAs). AEAs can work alone, together, serially or in parallel, and they can represent humans, services, themselves, data and more. AEAs connect to the world through our Open Economic Framework (OEF) which acts as an agent’s senses. The OEF presents a highly tailored world to each individual agent, one that is adapted specifically for it. Underpinning this is the Fetch Smart Ledger which provides the network’s integrity and delivers consensus through useful proof of work. Fetch are developing the OEF and Smart Ledger to enable everyone to develop agents.
Team:
Fetch.AI ICO occurred on February 25, 2019. The ICO token supply represented 17.6% of the total token supply, so there was a total of 202,927,573 FET tokens available, for 0.0867 USD each. The funding cap was 6,000,000 USD.
Token Reserve Split (82.4%):