Market Cap ₩3,315.17T -0.2%
Volume 24h ₩150.40T -33.66%
BTC % 50.74% 0.41%
ETH % 15.12% -0.92%
Coins 26.966 +2
Exchanges 885
Last update 1 minute ago
Fetch.AI FET

Fetch.AI (FET) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h KRW Capitalization KRW
May-03 2024 ₩2,944.41 ₩2,655.29 ₩2,994.22 ₩2,717.82 ₩286,911,322,155 ₩2,497,431,281,090
May-02 2024 ₩2,716.33 ₩2,616.76 ₩2,779.29 ₩2,725.36 ₩219,836,866,541 ₩2,303,843,192,832
May-01 2024 ₩2,733.57 ₩2,537.94 ₩2,783.73 ₩2,742.09 ₩342,769,600,990 ₩2,318,462,728,196
Apr-30 2024 ₩2,747.57 ₩2,621.43 ₩2,967.66 ₩2,934.22 ₩288,523,951,905 ₩2,330,924,763,519
Apr-29 2024 ₩2,940.44 ₩2,834.33 ₩2,977.27 ₩2,933.94 ₩226,309,567,729 ₩2,494,523,215,569
Apr-28 2024 ₩2,929.72 ₩2,909.29 ₩3,091.52 ₩2,961.15 ₩194,711,760,440 ₩2,485,427,490,439
Apr-27 2024 ₩2,962.07 ₩2,809.91 ₩2,972.23 ₩2,925.37 ₩196,731,762,891 ₩2,512,873,948,942
Apr-26 2024 ₩2,923.86 ₩2,900.06 ₩3,127.10 ₩3,118.80 ₩228,540,242,218 ₩2,480,447,251,106
Apr-25 2024 ₩3,117.62 ₩2,997.73 ₩3,208.98 ₩3,077.40 ₩307,790,279,518 ₩2,644,836,317,748
Apr-24 2024 ₩3,078.30 ₩3,031.57 ₩3,559.73 ₩3,327.17 ₩460,465,436,665 ₩2,611,404,338,651
Apr-23 2024 ₩3,320.94 ₩3,250.72 ₩3,459.94 ₩3,348.16 ₩290,225,455,208 ₩2,817,719,324,404
Apr-22 2024 ₩3,346.55 ₩3,233.99 ₩3,424.31 ₩3,283.80 ₩294,031,692,343 ₩2,839,452,807,405
Apr-21 2024 ₩3,278.10 ₩3,222.76 ₩3,467.35 ₩3,369.27 ₩332,841,514,952 ₩2,781,211,625,365
Apr-20 2024 ₩3,375.14 ₩2,815.90 ₩3,387.00 ₩2,856.52 ₩411,536,469,501 ₩2,864,009,701,339
Apr-19 2024 ₩2,858.92 ₩2,530.14 ₩2,957.27 ₩2,775.33 ₩390,229,975,474 ₩2,425,958,433,656

Historical and market price analysis of Fetch.AI (FET), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Korean Won, analyzing 1892 days, from day 03-01-2019.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1356.045 KRW.