時価総額 $2.21T
-1.71%
ボリューム24h $151.88B
16.96%
BTC % 57.7072%
-0.23%
ETH % 9.69098%
1.59%
硬貨
34.665
取引所
204
ライブ
Artificial Superintelligence Alliance / Fetch.AI (FET) 履歴価格、日付別ボリュームデータ 米ドル - USD
Artificial Superintelligence Alliance / Fetch.AI (FET) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,653 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.256299 | $0.2421 | $0.2721 | $0.2421 | $62,416,109 | $578,951,224 |
| Jun-02 2026 | $0.2435 | $0.2422 | $0.2772 | $0.274 | $77,530,988 | $550,037,546 |
| Jun-01 2026 | $0.2764 | $0.2602 | $0.2864 | $0.2689 | $99,931,974 | $624,354,734 |
| May-31 2026 | $0.267 | $0.2612 | $0.2814 | $0.2786 | $59,420,524 | $603,121,252 |
| May-30 2026 | $0.2746 | $0.2343 | $0.2814 | $0.2446 | $92,161,009 | $620,288,748 |
| May-29 2026 | $0.245 | $0.23 | $0.261 | $0.23 | $62,640,760 | $553,425,868 |
| May-28 2026 | $0.2303 | $0.2171 | $0.2431 | $0.2431 | $38,993,150 | $520,220,316 |
| May-27 2026 | $0.2417 | $0.2371 | $0.2586 | $0.250199 | $45,344,123 | $545,971,560 |
| May-26 2026 | $0.254 | $0.2252 | $0.2604 | $0.2319 | $87,813,262 | $573,755,798 |
| May-25 2026 | $0.2319 | $0.2076 | $0.2353 | $0.2084 | $33,446,520 | $523,834,526 |
| May-24 2026 | $0.2084 | $0.2063 | $0.2164 | $0.2083 | $20,596,193 | $470,750,820 |
| May-23 2026 | $0.2076 | $0.1927 | $0.213 | $0.1979 | $22,370,521 | $468,943,715 |
| May-22 2026 | $0.197513 | $0.193503 | $0.222287 | $0.193704 | $237,075,381 | $446,158,741 |
| May-21 2026 | $0.193505 | $0.190677 | $0.196649 | $0.191846 | $178,231,498 | $437,103,325 |
| May-20 2026 | $0.191831 | $0.187798 | $0.193727 | $0.188985 | $152,606,448 | $433,320,937 |