SEARCH

Fetch-ai (FET) Price in US dollar 2019: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Fetch-ai (FET) Denominated in US dollar in 2019

High: 0.4456 on 01/03/2019

Low: 0.0337 on 26/09/2019

Today's Live Rate: 1 FET 0.9730 USD

See Today's Fetch-ai (FET) Prices in US dollar

Historical Graph For Converting Fetch-ai (FET)s into US dollars in 2019

Loading

Table of 1 Fetch-ai (FET) to US dollar Exchange Rate for 2019

DateOpenHighLowClose

December

Tuesday 31 December 2019
0.0405
0.0399
0.0367
0.0372
Monday 30 December 2019
0.0430
0.0433
0.0396
0.0405
Sunday 29 December 2019
0.0455
0.0492
0.0417
0.0430
Saturday 28 December 2019
0.0442
0.0469
0.0436
0.0455
Friday 27 December 2019
0.0450
0.0458
0.0439
0.0442
Thursday 26 December 2019
0.0457
0.0465
0.0440
0.0450
Wednesday 25 December 2019
0.0486
0.0485
0.0454
0.0457
Tuesday 24 December 2019
0.0490
0.0496
0.0477
0.0486
Monday 23 December 2019
0.0500
0.0498
0.0477
0.0490
Sunday 22 December 2019
0.0503
0.0544
0.0495
0.0500
Saturday 21 December 2019
0.0539
0.0552
0.0498
0.0503
Friday 20 December 2019
0.0517
0.0555
0.0510
0.0539
Thursday 19 December 2019
0.0490
0.0566
0.0464
0.0517
Wednesday 18 December 2019
0.0505
0.0573
0.0484
0.0490
Tuesday 17 December 2019
0.0508
0.0514
0.0449
0.0505
Monday 16 December 2019
0.0481
0.0513
0.0431
0.0508
Sunday 15 December 2019
0.0460
0.0481
0.0444
0.0481
Saturday 14 December 2019
0.0512
0.0522
0.0453
0.0460
Friday 13 December 2019
0.0520
0.0577
0.0507
0.0512
Thursday 12 December 2019
0.0538
0.0544
0.0501
0.0520
Wednesday 11 December 2019
0.0495
0.0567
0.0483
0.0538
Tuesday 10 December 2019
0.0645
0.0637
0.0472
0.0495
Monday 9 December 2019
0.0660
0.0775
0.0619
0.0645
Sunday 8 December 2019
0.0692
0.0735
0.0644
0.0660
Saturday 7 December 2019
0.0571
0.0704
0.0555
0.0692
Friday 6 December 2019
0.0519
0.0590
0.0513
0.0571
Thursday 5 December 2019
0.0561
0.0572
0.0509
0.0519
Wednesday 4 December 2019
0.0621
0.0617
0.0557
0.0561
Tuesday 3 December 2019
0.0635
0.0678
0.0591
0.0621
Monday 2 December 2019
0.0561
0.0699
0.0550
0.0635
Sunday 1 December 2019
0.0610
0.0673
0.0538
0.0561

November

Saturday 30 November 2019
0.0556
0.0660
0.0537
0.0610
Friday 29 November 2019
0.0538
0.0689
0.0527
0.0556
Thursday 28 November 2019
0.0557
0.0708
0.0526
0.0538
Wednesday 27 November 2019
0.0495
0.0570
0.0464
0.0557
Tuesday 26 November 2019
0.0469
0.0543
0.0434
0.0495
Monday 25 November 2019
0.0371
0.0492
0.0354
0.0469
Sunday 24 November 2019
0.0392
0.0394
0.0348
0.0371
Saturday 23 November 2019
0.0350
0.0428
0.0346
0.0392
Friday 22 November 2019
0.0396
0.0372
0.0344
0.0350
Thursday 21 November 2019
0.0403
0.0397
0.0358
0.0396
Wednesday 20 November 2019
0.0431
0.0439
0.0399
0.0403
Tuesday 19 November 2019
0.0436
0.0437
0.0406
0.0431
Monday 18 November 2019
0.0458
0.0456
0.0428
0.0436
Sunday 17 November 2019
0.0494
0.0499
0.0454
0.0458
Saturday 16 November 2019
0.0462
0.0506
0.0466
0.0494
Friday 15 November 2019
0.0438
0.0512
0.0423
0.0462
Thursday 14 November 2019
0.0420
0.0447
0.0407
0.0438
Wednesday 13 November 2019
0.0404
0.0427
0.0405
0.0420
Tuesday 12 November 2019
0.0408
0.0418
0.0401
0.0404
Monday 11 November 2019
0.0406
0.0411
0.0384
0.0408
Sunday 10 November 2019
0.0400
0.0414
0.0397
0.0406
Saturday 9 November 2019
0.0390
0.0409
0.0388
0.0400
Friday 8 November 2019
0.0414
0.0410
0.0372
0.0390
Thursday 7 November 2019
0.0425
0.0429
0.0400
0.0414
Wednesday 6 November 2019
0.0428
0.0445
0.0422
0.0425
Tuesday 5 November 2019
0.0424
0.0458
0.0409
0.0428
Monday 4 November 2019
0.0403
0.0451
0.0411
0.0424
Sunday 3 November 2019
0.0389
0.0411
0.0383
0.0403
Saturday 2 November 2019
0.0390
0.0398
0.0383
0.0389
Friday 1 November 2019
0.0378
0.0390
0.0376
0.0390

October

Thursday 31 October 2019
0.0391
0.0395
0.0377
0.0378
Wednesday 30 October 2019
0.0412
0.0398
0.0385
0.0391
Tuesday 29 October 2019
0.0395
0.0433
0.0401
0.0412
Monday 28 October 2019
0.0400
0.0440
0.0394
0.0395
Sunday 27 October 2019
0.0386
0.0404
0.0373
0.0400
Saturday 26 October 2019
0.0384
0.0396
0.0337
0.0386
Friday 25 October 2019
0.0366
0.0413
0.0376
0.0384
Thursday 24 October 2019
0.0362
0.0369
0.0355
0.0366
Wednesday 23 October 2019
0.0407
0.0394
0.0361
0.0362
Tuesday 22 October 2019
0.0407
0.0410
0.0396
0.0407
Monday 21 October 2019
0.0402
0.0412
0.0393
0.0407
Sunday 20 October 2019
0.0404
0.0415
0.0391
0.0402
Saturday 19 October 2019
0.0397
0.0406
0.0388
0.0404
Friday 18 October 2019
0.0408
0.0417
0.0387
0.0397
Thursday 17 October 2019
0.0399
0.0424
0.0404
0.0408
Wednesday 16 October 2019
0.0438
0.0430
0.0387
0.0399
Tuesday 15 October 2019
0.0461
0.0467
0.0427
0.0438
Monday 14 October 2019
0.0424
0.0521
0.0436
0.0461
Sunday 13 October 2019
0.0455
0.0458
0.0420
0.0424
Saturday 12 October 2019
0.0442
0.0483
0.0423
0.0455
Friday 11 October 2019
0.0440
0.0477
0.0396
0.0442
Thursday 10 October 2019
0.0417
0.0446
0.0399
0.0440
Wednesday 9 October 2019
0.0428
0.0471
0.0411
0.0417
Tuesday 8 October 2019
0.0400
0.0492
0.0395
0.0428
Monday 7 October 2019
0.0376
0.0415
0.0383
0.0400
Sunday 6 October 2019
0.0354
0.0379
0.0341
0.0376
Saturday 5 October 2019
0.0351
0.0368
0.0349
0.0354
Friday 4 October 2019
0.0347
0.0353
0.0343
0.0351
Thursday 3 October 2019
0.0349
0.0355
0.0337
0.0347
Wednesday 2 October 2019
0.0345
0.0359
0.0346
0.0349
Tuesday 1 October 2019
0.0344
0.0357
0.0329
0.0345

September

Monday 30 September 2019
0.0351
0.0417
0.0342
0.0344
Sunday 29 September 2019
0.0347
0.0374
0.0336
0.0351
Saturday 28 September 2019
0.0346
0.0371
0.0339
0.0347
Friday 27 September 2019
0.0337
0.0377
0.0340
0.0346
Thursday 26 September 2019
0.0381
0.0384
0.0334
0.0337
Wednesday 25 September 2019
0.0374
0.0395
0.0364
0.0381
Tuesday 24 September 2019
0.0491
0.0437
0.0374
0.0374
Monday 23 September 2019
0.0530
0.0511
0.0486
0.0491
Sunday 22 September 2019
0.0574
0.0570
0.0522
0.0530
Saturday 21 September 2019
0.0570
0.0582
0.0552
0.0574
Friday 20 September 2019
0.0587
0.0585
0.0556
0.0570
Thursday 19 September 2019
0.0621
0.0659
0.0571
0.0587
Wednesday 18 September 2019
0.0599
0.0624
0.0577
0.0621
Tuesday 17 September 2019
0.0584
0.0618
0.0566
0.0599
Monday 16 September 2019
0.0599
0.0625
0.0571
0.0584
Sunday 15 September 2019
0.0556
0.0603
0.0551
0.0599
Saturday 14 September 2019
0.0568
0.0593
0.0547
0.0556
Friday 13 September 2019
0.0533
0.0570
0.0528
0.0568
Thursday 12 September 2019
0.0557
0.0591
0.0519
0.0533
Wednesday 11 September 2019
0.0519
0.0579
0.0514
0.0557
Tuesday 10 September 2019
0.0523
0.0533
0.0507
0.0522
Monday 9 September 2019
0.0537
0.0549
0.0505
0.0523
Sunday 8 September 2019
0.0521
0.0558
0.0510
0.0527
Saturday 7 September 2019
0.0501
0.0531
0.0517
0.0521
Friday 6 September 2019
0.0523
0.0539
0.0474
0.0495
Thursday 5 September 2019
0.0506
0.0544
0.0504
0.0524
Wednesday 4 September 2019
0.0501
0.0535
0.0485
0.0506
Tuesday 3 September 2019
0.0497
0.0528
0.0485
0.0497
Monday 2 September 2019
0.0489
0.0545
0.0488
0.0497
Sunday 1 September 2019
0.0513
0.0528
0.0481
0.0482

August

Saturday 31 August 2019
0.0519
0.0547
0.0513
0.0513
Friday 30 August 2019
0.0505
0.0519
0.0500
0.0519
Thursday 29 August 2019
0.0516
0.0522
0.0499
0.0505
Wednesday 28 August 2019
0.0607
0.0565
0.0516
0.0516
Tuesday 27 August 2019
0.0607
0.0621
0.0590
0.0607
Monday 26 August 2019
0.0624
0.0634
0.0598
0.0607
Sunday 25 August 2019
0.0673
0.0685
0.0617
0.0624
Saturday 24 August 2019
0.0658
0.0686
0.0635
0.0673
Friday 23 August 2019
0.0650
0.0675
0.0635
0.0658
Thursday 22 August 2019
0.0637
0.0661
0.0634
0.0650
Wednesday 21 August 2019
0.0677
0.0660
0.0635
0.0637
Tuesday 20 August 2019
0.0695
0.0716
0.0666
0.0677
Monday 19 August 2019
0.0670
0.0728
0.0691
0.0695
Sunday 18 August 2019
0.0664
0.0715
0.0662
0.0670
Saturday 17 August 2019
0.0671
0.0682
0.0659
0.0664
Friday 16 August 2019
0.0716
0.0728
0.0660
0.0671
Thursday 15 August 2019
0.0692
0.0747
0.0685
0.0716
Wednesday 14 August 2019
0.0767
0.0723
0.0674
0.0692
Tuesday 13 August 2019
0.0777
0.0786
0.0745
0.0767
Monday 12 August 2019
0.0759
0.0800
0.0741
0.0777
Sunday 11 August 2019
0.0752
0.0839
0.0758
0.0759
Saturday 10 August 2019
0.0730
0.0761
0.0707
0.0752
Friday 9 August 2019
0.0801
0.0775
0.0726
0.0730
Thursday 8 August 2019
0.0797
0.0862
0.0752
0.0801
Wednesday 7 August 2019
0.0810
0.0907
0.0778
0.0797
Tuesday 6 August 2019
0.0772
0.0890
0.0745
0.0810
Monday 5 August 2019
0.0783
0.0822
0.0731
0.0772
Sunday 4 August 2019
0.0823
0.0837
0.0779
0.0783
Saturday 3 August 2019
0.0850
0.0888
0.0808
0.0823
Friday 2 August 2019
0.0841
0.0876
0.0834
0.0850
Thursday 1 August 2019
0.0902
0.0935
0.0833
0.0841

July

Wednesday 31 July 2019
0.0921
0.0969
0.0894
0.0902
Tuesday 30 July 2019
0.0939
0.0952
0.0912
0.0921
Monday 29 July 2019
0.0897
0.0958
0.0892
0.0939
Sunday 28 July 2019
0.0918
0.0957
0.0894
0.0897
Saturday 27 July 2019
0.1028
0.0989
0.0918
0.0918
Friday 26 July 2019
0.1058
0.1126
0.1024
0.1028
Thursday 25 July 2019
0.0879
0.1114
0.0875
0.1058
Wednesday 24 July 2019
0.0887
0.0943
0.0872
0.0879
Tuesday 23 July 2019
0.0981
0.0970
0.0886
0.0887
Monday 22 July 2019
0.1029
0.1014
0.0964
0.0981
Sunday 21 July 2019
0.1058
0.1061
0.1020
0.1029
Saturday 20 July 2019
0.1027
0.1077
0.1027
0.1058
Friday 19 July 2019
0.1021
0.1052
0.0988
0.1027
Thursday 18 July 2019
0.0984
0.1091
0.1007
0.1021
Wednesday 17 July 2019
0.0926
0.1014
0.0953
0.0984
Tuesday 16 July 2019
0.1039
0.0947
0.0888
0.0926
Monday 15 July 2019
0.1053
0.1086
0.1010
0.1039
Sunday 14 July 2019
0.1225
0.1094
0.1023
0.1053
Saturday 13 July 2019
0.1191
0.1452
0.1140
0.1225
Friday 12 July 2019
0.1115
0.1220
0.1069
0.1191
Thursday 11 July 2019
0.1256
0.1227
0.1109
0.1115
Wednesday 10 July 2019
0.1295
0.1326
0.1136
0.1256
Tuesday 9 July 2019
0.1361
0.1353
0.1273
0.1295
Monday 8 July 2019
0.1456
0.1530
0.1338
0.1361
Sunday 7 July 2019
0.1419
0.1578
0.1428
0.1456
Saturday 6 July 2019
0.1467
0.1501
0.1390
0.1419
Friday 5 July 2019
0.1361
0.1503
0.1370
0.1467
Thursday 4 July 2019
0.1488
0.1432
0.1307
0.1361
Wednesday 3 July 2019
0.1489
0.1625
0.1466
0.1488
Tuesday 2 July 2019
0.1623
0.1806
0.1463
0.1489
Monday 1 July 2019
0.1514
0.1642
0.1535
0.1623

June

Sunday 30 June 2019
0.1613
0.1730
0.1462
0.1514
Saturday 29 June 2019
0.1438
0.1759
0.1475
0.1613
Friday 28 June 2019
0.1495
0.1591
0.1437
0.1438
Thursday 27 June 2019
0.1477
0.1552
0.1268
0.1495
Wednesday 26 June 2019
0.1618
0.1725
0.1377
0.1477
Tuesday 25 June 2019
0.1688
0.1723
0.1610
0.1618
Monday 24 June 2019
0.1758
0.1847
0.1671
0.1688
Sunday 23 June 2019
0.1862
0.1908
0.1718
0.1758
Saturday 22 June 2019
0.1810
0.1927
0.1747
0.1862
Friday 21 June 2019
0.1921
0.2099
0.1782
0.1810
Thursday 20 June 2019
0.2031
0.2088
0.1884
0.1921
Wednesday 19 June 2019
0.2079
0.2187
0.2010
0.2031
Tuesday 18 June 2019
0.1988
0.2129
0.1910
0.2079
Monday 17 June 2019
0.2007
0.2234
0.1954
0.1988
Sunday 16 June 2019
0.2040
0.2070
0.1909
0.2007
Saturday 15 June 2019
0.1969
0.2222
0.1991
0.2040
Friday 14 June 2019
0.2139
0.2249
0.1920
0.1969
Thursday 13 June 2019
0.2376
0.2329
0.2132
0.2139
Wednesday 12 June 2019
0.2523
0.2744
0.2332
0.2376
Tuesday 11 June 2019
0.2450
0.3555
0.2251
0.2523
Monday 10 June 2019
0.2055
0.2571
0.2114
0.2450
Sunday 9 June 2019
0.2149
0.2268
0.2011
0.2055
Saturday 8 June 2019
0.2084
0.2171
0.1964
0.2149
Friday 7 June 2019
0.1984
0.2189
0.1968
0.2084
Thursday 6 June 2019
0.2059
0.2239
0.1944
0.1984
Wednesday 5 June 2019
0.1755
0.2166
0.1735
0.2059
Tuesday 4 June 2019
0.1749
0.1801
0.1612
0.1755
Monday 3 June 2019
0.2006
0.1876
0.1717
0.1749
Sunday 2 June 2019
0.1943
0.2149
0.1849
0.2006
Saturday 1 June 2019
0.1831
0.2025
0.1719
0.1943

May

Friday 31 May 2019
0.1637
0.1990
0.1714
0.1831
Thursday 30 May 2019
0.1759
0.1686
0.1550
0.1637
Wednesday 29 May 2019
0.1821
0.1867
0.1709
0.1759
Tuesday 28 May 2019
0.1696
0.2044
0.1693
0.1821
Monday 27 May 2019
0.1766
0.1908
0.1636
0.1696
Sunday 26 May 2019
0.1778
0.2224
0.1667
0.1766
Saturday 25 May 2019
0.1624
0.1914
0.1500
0.1778
Friday 24 May 2019
0.1793
0.1883
0.1533
0.1624
Thursday 23 May 2019
0.1697
0.2263
0.1627
0.1793
Wednesday 22 May 2019
0.2286
0.2300
0.1648
0.1697
Tuesday 21 May 2019
0.2632
0.3625
0.2165
0.2286
Monday 20 May 2019
0.2056
0.3154
0.1974
0.2632
Sunday 19 May 2019
0.1614
0.2217
0.1683
0.2056
Saturday 18 May 2019
0.1719
0.1860
0.1536
0.1614
Friday 17 May 2019
0.1331
0.1887
0.1202
0.1719
Thursday 16 May 2019
0.1474
0.1593
0.1309
0.1331
Wednesday 15 May 2019
0.1439
0.1722
0.1430
0.1474
Tuesday 14 May 2019
0.1228
0.1504
0.1288
0.1439
Monday 13 May 2019
0.1142
0.1511
0.1152
0.1228
Sunday 12 May 2019
0.1082
0.1257
0.1043
0.1142
Saturday 11 May 2019
0.0993
0.1194
0.1016
0.1082
Friday 10 May 2019
0.0948
0.1108
0.0887
0.0993
Thursday 9 May 2019
0.1068
0.1093
0.0938
0.0948
Wednesday 8 May 2019
0.1114
0.1147
0.1057
0.1068
Tuesday 7 May 2019
0.1238
0.1207
0.1114
0.1114
Monday 6 May 2019
0.1229
0.1314
0.1222
0.1238
Sunday 5 May 2019
0.1239
0.1268
0.1196
0.1229
Saturday 4 May 2019
0.1341
0.1308
0.1216
0.1239
Friday 3 May 2019
0.1323
0.1396
0.1306
0.1341
Thursday 2 May 2019
0.1372
0.1419
0.1315
0.1323
Wednesday 1 May 2019
0.1405
0.1417
0.1330
0.1372

April

Tuesday 30 April 2019
0.1295
0.1451
0.1357
0.1405
Monday 29 April 2019
0.1467
0.1482
0.1281
0.1295
Sunday 28 April 2019
0.1503
0.1570
0.1442
0.1467
Saturday 27 April 2019
0.1447
0.1617
0.1418
0.1504
Friday 26 April 2019
0.1587
0.1647
0.1426
0.1447
Thursday 25 April 2019
0.1893
0.1860
0.1548
0.1587
Wednesday 24 April 2019
0.2091
0.2041
0.1745
0.1893
Tuesday 23 April 2019
0.2310
0.2352
0.2029
0.2091
Monday 22 April 2019
0.2348
0.2537
0.2187
0.2310
Sunday 21 April 2019
0.2305
0.2418
0.2107
0.2348
Saturday 20 April 2019
0.2063
0.2345
0.2048
0.2305
Friday 19 April 2019
0.2127
0.2170
0.2050
0.2063
Thursday 18 April 2019
0.1986
0.2195
0.2052
0.2127
Wednesday 17 April 2019
0.1883
0.2023
0.1882
0.1986
Tuesday 16 April 2019
0.1834
0.1909
0.1858
0.1883
Monday 15 April 2019
0.1921
0.1944
0.1805
0.1834
Sunday 14 April 2019
0.1937
0.1987
0.1908
0.1921
Saturday 13 April 2019
0.1907
0.1956
0.1869
0.1937
Friday 12 April 2019
0.1821
0.1955
0.1758
0.1907
Thursday 11 April 2019
0.2020
0.1902
0.1766
0.1821
Wednesday 10 April 2019
0.2070
0.2090
0.1987
0.2020
Tuesday 9 April 2019
0.2144
0.2121
0.2012
0.2070
Monday 8 April 2019
0.2040
0.2236
0.1950
0.2144
Sunday 7 April 2019
0.2009
0.2212
0.2030
0.2040
Saturday 6 April 2019
0.1993
0.2253
0.1929
0.2009
Friday 5 April 2019
0.1965
0.2135
0.1962
0.1993
Thursday 4 April 2019
0.1936
0.2044
0.1873
0.1965
Wednesday 3 April 2019
0.2065
0.2147
0.1815
0.1936
Tuesday 2 April 2019
0.2021
0.2603
0.2040
0.2065
Monday 1 April 2019
0.1992
0.2053
0.1952
0.2021

March

Sunday 31 March 2019
0.2066
0.2055
0.1957
0.1992
Saturday 30 March 2019
0.2085
0.2075
0.1977
0.2066
Friday 29 March 2019
0.2202
0.2298
0.2085
0.2085
Thursday 28 March 2019
0.1952
0.2253
0.1881
0.2202
Wednesday 27 March 2019
0.1812
0.2014
0.1872
0.1952
Tuesday 26 March 2019
0.1975
0.2005
0.1791
0.1812
Monday 25 March 2019
0.2084
0.2106
0.1946
0.1975
Sunday 24 March 2019
0.2004
0.2181
0.1982
0.2084
Saturday 23 March 2019
0.2069
0.2113
0.1983
0.2004
Friday 22 March 2019
0.2033
0.2101
0.2005
0.2069
Thursday 21 March 2019
0.2217
0.2206
0.1996
0.2033
Wednesday 20 March 2019
0.2191
0.2251
0.2164
0.2217
Tuesday 19 March 2019
0.2294
0.2350
0.2111
0.2191
Monday 18 March 2019
0.2373
0.2361
0.2267
0.2294
Sunday 17 March 2019
0.2297
0.2418
0.2243
0.2373
Saturday 16 March 2019
0.2349
0.2428
0.2240
0.2297
Friday 15 March 2019
0.2306
0.2480
0.2319
0.2349
Thursday 14 March 2019
0.2476
0.2703
0.2239
0.2306
Wednesday 13 March 2019
0.2214
0.2604
0.2191
0.2476
Tuesday 12 March 2019
0.2194
0.2291
0.2196
0.2214
Monday 11 March 2019
0.2567
0.2728
0.2149
0.2173
Sunday 10 March 2019
0.2679
0.2679
0.2405
0.2567
Saturday 9 March 2019
0.2881
0.3012
0.2675
0.2679
Friday 8 March 2019
0.3482
0.3520
0.2824
0.2881
Thursday 7 March 2019
0.3114
0.3663
0.3079
0.3482
Wednesday 6 March 2019
0.3160
0.3314
0.3084
0.3114
Tuesday 5 March 2019
0.3323
0.3526
0.3071
0.3160
Monday 4 March 2019
0.3638
0.3713
0.3284
0.3323
Sunday 3 March 2019
0.4039
0.4285
0.3565
0.3638
Saturday 2 March 2019
0.4456
0.4469
0.3847
0.4039
Friday 1 March 2019
0.3563
0.4766
0.3512
0.4456

February

Thursday 28 February 2019
0.3394
0.3816
0.3169
0.3563