時価総額 $2.08T
0.96%
ボリューム24h $82.21B
-25.03%
BTC % 58.0413%
-0.37%
ETH % 9.16071%
0.99%
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 2,676 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-26 2026 | $0.1774 | $0.1617 | $0.1774 | $0.1686 | $16,703,493 | $400,730,004 |
| Jun-25 2026 | $0.1669 | $0.1618 | $0.1772 | $0.1734 | $18,404,327 | $377,011,486 |
| Jun-24 2026 | $0.1737 | $0.1634 | $0.1759 | $0.1741 | $17,959,652 | $392,372,097 |
| Jun-23 2026 | $0.174 | $0.1708 | $0.1861 | $0.1817 | $14,239,356 | $393,045,310 |
| Jun-22 2026 | $0.1811 | $0.1793 | $0.1893 | $0.1793 | $16,597,700 | $409,083,366 |
| Jun-21 2026 | $0.179 | $0.1783 | $0.1895 | $0.1881 | $20,089,169 | $404,339,716 |
| Jun-20 2026 | $0.1883 | $0.1855 | $0.1927 | $0.1927 | $17,406,557 | $425,347,310 |
| Jun-19 2026 | $0.1916 | $0.1901 | $0.2 | $0.1976 | $11,804,324 | $432,801,618 |
| Jun-18 2026 | $0.1965 | $0.1897 | $0.2025 | $0.2 | $16,420,577 | $443,870,135 |
| Jun-17 2026 | $0.1995 | $0.1991 | $0.2111 | $0.2054 | $24,570,730 | $450,646,778 |
| Jun-16 2026 | $0.2059 | $0.2045 | $0.2162 | $0.2134 | $22,526,556 | $465,103,617 |
| Jun-15 2026 | $0.2132 | $0.2095 | $0.222 | $0.2116 | $34,419,842 | $481,593,449 |
| Jun-14 2026 | $0.2124 | $0.1992 | $0.2149 | $0.208 | $30,062,605 | $479,786,344 |
| Jun-13 2026 | $0.208 | $0.1837 | $0.2114 | $0.186 | $38,136,123 | $469,847,268 |
| Jun-12 2026 | $0.1857 | $0.1855 | $0.1942 | $0.193 | $19,992,376 | $419,474,219 |