시가총액 $2.32T
-3.88%
볼륨 24시간 $137.61B
17.03%
BTC % 58.0944%
-0.64%
ETH % 9.73125%
-2.19%
코인
34.665
거래소
204
실시간
Artificial Superintelligence Alliance / Fetch.AI (FET) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Artificial Superintelligence Alliance / Fetch.AI (FET) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,652 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-19 2026 | $0.189054 | $0.188098 | $0.195085 | $0.193739 | $129,896,285 | $427,049,416 |