UK markets closed

Fetch.ai GBP (FET-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.8891+0.0088 (+0.47%)
As of 03:16PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.88021.99851.86501.88911.8891239,954,368
05 May 20241.73021.78711.70291.72101.7210119,823,133
04 May 20241.59741.76331.55841.73021.7302168,622,817
03 May 20241.60801.63941.54051.59741.5974129,154,192
02 May 20241.62161.63641.49851.60801.6080201,657,277
01 May 20241.72601.74831.54311.62171.6217170,310,592
30 Apr 20241.72721.75281.66951.72601.7260132,819,481
29 Apr 20241.74921.82761.71511.72721.7272114,825,586
28 Apr 20241.72631.75801.65751.74921.7492116,178,607
27 Apr 20241.83811.84491.71121.72631.7263134,938,398
26 Apr 20241.82231.90081.76641.83811.8381181,354,610
25 Apr 20241.96662.11851.78921.82221.8222272,578,171
24 Apr 20241.99852.07081.93751.96661.9666171,920,781
23 Apr 20241.95352.04071.93341.99851.9985175,592,728
22 Apr 20242.01252.07041.91681.95351.9535198,207,678
21 Apr 20241.70452.02091.67752.01252.0125245,644,775
20 Apr 20241.64661.75151.49941.70451.7045232,567,776
19 Apr 20241.59361.67981.51411.64661.6466164,166,939
18 Apr 20241.69701.71531.51151.59361.5936194,963,709
17 Apr 20241.64781.70711.55851.69701.6970235,884,967
16 Apr 20241.78461.91001.61621.64851.6485325,567,512
15 Apr 20241.57051.80661.49831.78491.7849403,407,673
14 Apr 20241.71951.80491.31041.57051.5705432,790,084
13 Apr 20242.03032.06201.54131.71951.7195330,774,982
12 Apr 20242.12412.17552.00552.03032.0303168,828,996
11 Apr 20242.04142.14661.91832.12412.1241184,261,574
10 Apr 20242.22142.24702.01782.04142.0414148,866,997
09 Apr 20242.14382.25502.08352.22142.2214169,181,182
08 Apr 20242.08332.21122.07652.14382.1438139,134,067
07 Apr 20242.06812.12072.04912.08332.0833114,061,249
06 Apr 20242.13522.15371.99052.06812.0681180,755,104
05 Apr 20242.04512.27042.00172.13522.1352262,827,922
04 Apr 20242.12472.19871.98712.04522.0452229,961,861
03 Apr 20242.29832.29832.07202.12472.1247291,595,660
02 Apr 20242.41532.43802.25632.29832.2983257,661,573
01 Apr 20242.54132.58592.38072.41532.4153258,099,016
31 Mar 20242.45902.55272.34402.54132.5413313,230,298
30 Mar 20242.58542.66132.44932.45892.4589316,364,501
29 Mar 20242.45932.75142.38682.58542.5854613,700,995
28 Mar 20242.24512.63752.23262.45942.4594864,404,614
27 Mar 20242.11022.40162.10652.24512.2451518,604,889
26 Mar 20242.04922.15921.97532.11022.1102275,861,288
25 Mar 20241.91972.10201.89622.04922.0492171,626,508
24 Mar 20241.92512.02311.89821.91971.9197154,252,249
23 Mar 20241.98952.04471.87741.92511.9251221,723,262
22 Mar 20242.15002.15761.97711.98941.9894286,526,931
21 Mar 20241.86482.22361.85472.15002.1500531,949,758
20 Mar 20241.95592.04211.70911.86481.8648547,187,852
19 Mar 20242.21082.25971.93131.95591.9559467,345,899
18 Mar 20241.89632.36651.85602.21082.2108622,802,477
17 Mar 20242.10142.11021.79991.89631.8963349,361,457
16 Mar 20242.23792.24941.89042.10142.1014586,514,583
15 Mar 20242.07842.33941.99072.23792.2379548,482,819
14 Mar 20242.09522.22722.02702.07852.0785321,387,088
13 Mar 20242.10892.19001.99162.09522.0952390,288,351
12 Mar 20242.16022.29612.08952.10892.1089396,264,047
11 Mar 20242.39722.42952.08522.16022.1602421,153,366
10 Mar 20242.14322.40782.10332.39732.3973614,787,689
09 Mar 20242.02622.29201.92432.14322.1432689,646,973
08 Mar 20241.89962.23461.89432.02582.0258865,869,800
07 Mar 20241.36541.93441.33841.89961.8996789,788,198
06 Mar 20241.35821.50561.05781.36541.3654424,565,296
05 Mar 20241.40121.50731.34131.35801.3580310,466,594
04 Mar 20241.42631.55221.36201.40161.4016307,270,368
03 Mar 20241.36051.52591.24671.42651.4265380,906,432
02 Mar 20241.15761.45171.15761.35881.3588482,805,865
01 Mar 20241.07441.19911.01701.15731.1573303,153,442
29 Feb 20240.84821.08260.84391.07651.0765376,021,156
28 Feb 20240.87990.88420.83740.84830.8483116,620,211
27 Feb 20240.87120.90610.83190.87990.8799151,338,432
26 Feb 20240.85130.89740.84850.87130.8713149,487,265
25 Feb 20240.83390.86280.77380.85130.8513150,276,500
24 Feb 20240.87120.96530.81650.83390.8339244,604,674
23 Feb 20240.90370.95260.82090.87110.8711318,264,031
22 Feb 20240.83850.91660.74840.90540.9054300,917,844
21 Feb 20240.77700.85790.69260.83890.8389339,539,447
20 Feb 20240.65310.78780.65310.77630.7763250,329,335
19 Feb 20240.62500.69210.62270.65310.6531204,970,125
18 Feb 20240.56150.62480.54680.62480.6248134,478,641
17 Feb 20240.51910.57970.51630.56150.5615129,146,140
16 Feb 20240.54270.54700.51210.51900.519054,494,356
15 Feb 20240.53060.54570.51870.54270.542750,638,602
14 Feb 20240.52970.54000.51590.53070.530760,220,521
13 Feb 20240.50020.53210.49410.52980.529860,684,115
12 Feb 20240.49710.51290.49330.50070.500746,307,496
11 Feb 20240.48150.50230.47750.49700.497047,810,816
10 Feb 20240.44280.48750.44160.48140.481469,689,450
09 Feb 20240.44200.44620.43460.44280.442828,309,544
08 Feb 20240.41920.44560.41710.44210.442131,730,886
07 Feb 20240.41990.43100.41540.41920.419226,456,082
06 Feb 20240.41510.43130.40480.41980.419834,652,885
05 Feb 20240.44460.44460.41380.41510.415133,878,393
04 Feb 20240.45040.45380.43890.44460.444622,984,406
03 Feb 20240.42490.45640.42350.45040.450445,041,250
02 Feb 20240.44690.45350.42320.42490.424946,193,681
01 Feb 20240.47280.47380.44510.44710.447142,714,046
31 Jan 20240.49370.50480.46960.47290.472941,979,698
30 Jan 20240.47390.49690.46820.49370.493732,852,896
29 Jan 20240.49110.49720.46860.47390.473929,334,589
28 Jan 20240.48070.49120.47660.49110.491123,750,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...