fet币今日最新价格 实时

$ 1.68 涨幅：+21.49%
更新时间：2024-06-25 15:05:04

24H最高/最低价格

H：¥10.8162 / $1.49
L：¥9.5821 / $1.32

今年最高/最低价格

H：¥25.21 / $3.47
L：¥3.69 / $0.51

历史最高/最低价格

H：¥25.04 / $3.45
L：¥0.0593 / $0.00816959

Fetch.ai交易平台推荐

欧易OKX 币安Binance
fet走势图加载中...
  • fet币历史价格表
  • fet币概况
2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-24 1.5286 1.5311 1.4324 1.4366 1.7亿 -6.02%
2024-06-23 1.5771 1.5962 1.4615 1.5293 2.0亿 -3.03%
2024-06-22 1.6176 1.6327 1.5266 1.5727 2.9亿 -2.78%
2024-06-21 1.3467 1.7381 1.3358 1.6166 5.3亿 20.04%
2024-06-20 1.1863 1.4184 1.1553 1.347 2.8亿 13.55%
2024-06-19 1.3294 1.3767 1.1055 1.1864 2.7亿 -10.76%
2024-06-18 1.3294 1.3767 1.1055 1.1864 2.7亿 -10.756732360463%
2024-06-17 1.497 1.5072 1.4283 1.4708 9931.48万 -1.75%
2024-06-16 1.5175 1.5229 1.4341 1.5004 1.9亿 -1.13%
2024-06-15 1.5888 1.6373 1.5173 1.5218 1.9亿 -4.22%
2024-06-14 1.7445 1.755 1.5822 1.5867 2.0亿 -9.05%
2024-06-13 1.5495 1.7309 1.4875 1.7308 2.1亿 11.7%
2024-06-12 1.7385 1.7385 1.5561 1.5561 1.6亿 -10.49%
2024-06-11 1.7423 1.7725 1.6029 1.7485 2.6亿 0.36%
2024-06-10 1.7477 1.7733 1.7179 1.7423 2.4亿 -0.31%
2024-06-09 2.0056 2.0056 1.7121 1.7498 2.0亿 -12.75%
2024-06-08 2.1133 2.1133 1.9869 2.0071 1.7亿 -5.03%
2024-06-07 2.1734 2.1764 2.0975 2.1116 1.5亿 -2.84%
2024-06-06 2.1342 2.2108 2.1051 2.1761 1.8亿 1.96%
2024-06-05 2.1823 2.1826 2.0899 2.1361 1.4亿 -2.12%
2024-06-04 2.1242 2.1986 2.055 2.1728 1.7亿 2.29%
2024-06-03 2.1145 2.1403 2.0816 2.1205 1.3亿 0.28%
2024-06-02 2.1212 2.1515 2.0982 2.121 1.4亿 -0.01%
2024-06-01 2.2551 2.2727 2.1276 2.1276 1.5亿 -5.65%
2024-05-31 2.2171 2.2954 2.1218 2.2581 1.9亿 1.85%
2024-05-30 2.2487 2.3256 2.2095 2.2275 1.9亿 -0.94%
2024-05-29 2.3242 2.3377 2.1864 2.2487 1.8亿 -3.25%
2024-05-28 2.2665 2.3255 2.2045 2.3242 1.6亿 2.55%
2024-05-27 2.312 2.3153 2.244 2.2645 1.4亿 -2.05%
2024-05-26 2.3 2.3639 2.2791 2.3176 1.4亿 0.77%
2024-05-25 2.381 2.4158 2.2587 2.3 1.9亿 -3.4%
2024-05-24 2.5989 2.6883 2.3516 2.3792 2.7亿 -8.45%
2024-05-23 2.4677 2.5887 2.4473 2.5887 2.7亿 4.9%
2024-05-22 2.297 2.5567 2.28 2.4677 3.2亿 7.43%
2024-05-21 2.2223 2.3002 2.1639 2.2997 1.7亿 3.48%
2024-05-20 2.3058 2.3166 2.2065 2.2096 1.3亿 -4.17%
2024-05-19 2.3281 2.421 2.2839 2.3024 1.9亿 -1.1%
2024-05-18 2.1931 2.33 2.1707 2.3214 1.8亿 5.85%
2024-05-17 2.1836 2.34 2.1724 2.2044 2.1亿 0.95%
2024-05-16 2.04 2.2137 1.9871 2.1873 2.0亿 7.22%
2024-05-15 2.1533 2.225 2.0223 2.04 1.7亿 -5.26%
2024-05-14 2.2218 2.2433 2.0293 2.1541 1.7亿 -3.05%
2024-05-13 2.2348 2.2582 2.1723 2.2192 1.3亿 -0.7%
2024-05-12 2.1781 2.2596 2.1377 2.2291 2.2亿 2.34%
2024-05-11 2.2466 2.3508 2.1856 2.188 2.1亿 -2.61%
2024-05-10 2.2193 2.2721 2.1324 2.247 2.3亿 1.25%
2024-05-09 2.4558 2.4673 2.2127 2.2193 2.0亿 -9.63%
2024-05-08 2.4092 2.4845 2.328 2.4603 2.6亿 2.12%
2024-05-07 2.3373 2.521 2.3102 2.4092 2.4亿 3.08%
2024-05-06 2.1853 2.3803 2.1101 2.3498 2.3亿 7.53%
2024-05-05 2.0975 2.2442 2.0883 2.1853 1.8亿 4.19%
2024-05-04 2.0166 2.1233 1.9641 2.101 1.4亿 4.19%
2024-05-03 1.9261 2.0554 1.9116 2.0194 1.4亿 4.84%
2024-05-02 1.958 2.0657 1.8766 1.9261 1.4亿 -1.63%
2024-05-01 2.1551 2.1996 1.9589 1.9738 1.2亿 -8.41%
2024-04-30 2.2175 2.2859 2.0922 2.1485 1.2亿 -3.11%
2024-04-29 2.1212 2.2826 2.1212 2.2175 1.0亿 4.54%
2024-04-28 2.2356 2.2424 2.0747 2.1187 1.0亿 -5.23%
2024-04-27 2.3194 2.3761 2.22 2.2403 1.6亿 -3.41%
2024-04-26 2.4455 2.5023 2.2171 2.3194 1.8亿 -5.16%
2024-04-25 2.4778 2.6303 2.4219 2.4331 1.8亿 -1.8%
2024-04-24 2.4213 2.563 2.4005 2.4849 1.7亿 2.63%
2024-04-23 2.4418 2.5291 2.3756 2.4213 1.6亿 -0.84%
2024-04-22 2.3233 2.5595 2.301 2.451 4.0亿 5.5%
2024-04-21 2.1509 2.2838 2.0908 2.2821 2.3亿 6.1%
2024-04-20 2.0609 2.1797 1.8692 2.1628 2.2亿 4.94%
2024-04-19 1.9166 2.0565 1.8903 2.0484 1.7亿 6.88%
2024-04-18 1.9539 2.1129 1.9023 1.9187 2.1亿 -1.8%
2024-04-17 2.2244 2.2329 1.9488 1.9539 2.4亿 -12.16%
2024-04-16 2.0517 2.3747 2.0007 2.2207 3.0亿 8.24%
2024-04-15 2.2058 2.2058 1.6566 2.0505 4.3亿 -7.04%
2024-04-14 2.3922 2.4019 1.9565 2.2058 3.2亿 -7.79%
2024-04-13 2.5603 2.5932 2.373 2.3947 1.3亿 -6.47%
2024-04-12 2.55 2.7401 2.5293 2.5507 1.8亿 0.03%
2024-04-11 2.5958 2.6222 2.4468 2.5455 1.4亿 -1.94%
2024-04-10 2.7988 2.8537 2.5577 2.5958 1.4亿 -7.25%
2024-04-09 2.7074 2.8569 2.6475 2.7911 1.7亿 3.09%
2024-04-08 2.6311 2.7361 2.5998 2.7074 1.1亿 2.9%
2024-04-07 2.6687 2.6777 2.5878 2.6312 1.5亿 -1.41%
2024-04-06 2.7823 2.8403 2.5183 2.6702 2.6亿 -4.03%
2024-04-05 2.6415 2.872 2.5437 2.7925 3.0亿 5.72%
2024-04-04 2.6897 2.7657 2.5974 2.6244 1.9亿 -2.43%
2024-04-03 2.8814 2.9644 2.6061 2.6812 2.7亿 -6.95%
2024-04-02 3.073 3.1065 2.8759 2.894 2.4亿 -5.82%
2024-04-01 3.0608 3.2687 3.0544 3.073 2.3亿 0.4%
2024-03-31 3.1289 3.2182 2.983 3.0512 2.6亿 -2.48%
2024-03-30 3.457 3.457 3.1166 3.1328 3.5亿 -9.38%
2024-03-29 3.1488 3.4382 2.9623 3.4382 7.6亿 9.19%
2024-03-28 2.9471 3.3434 2.8276 3.1524 7.2亿 6.97%
2024-03-27 2.7069 3.0498 2.6553 2.9326 4.4亿 8.34%
2024-03-26 2.4645 2.7377 2.4026 2.7232 2.5亿 10.5%
2024-03-25 2.5373 2.5448 2.4136 2.456 1.3亿 -3.2%
2024-03-24 2.4822 2.5599 2.3761 2.5366 1.6亿 2.19%
2024-03-23 2.6079 2.6532 2.4215 2.4603 5.1亿 -5.66%
2024-03-22 2.597 2.8316 2.5107 2.617 3.5亿 0.77%
2024-03-21 2.5116 2.7116 2.313 2.5937 4.4亿 3.27%
2024-03-20 2.5541 2.6252 2.1689 2.5195 7.9亿 -1.35%
2024-03-19 2.9302 2.9979 2.4973 2.5656 8.4亿 -12.44%
2024-03-18 2.5427 2.9814 2.293 2.916 10.8亿 14.68%
2024-03-17 2.7025 2.8497 2.4962 2.5525 6.2亿 -5.55%
2024-03-16 2.6534 2.9862 2.3889 2.7088 12.1亿 2.09%
2024-03-15 2.6608 2.7163 2.5602 2.644 7.0亿 -0.63%
2024-03-14 2.7678 2.8455 2.5962 2.6588 6.5亿 -3.94%
2024-03-13 2.7442 2.8182 2.5583 2.7678 7.3亿 0.86%
2024-03-12 2.7501 2.9557 2.6853 2.7626 8.2亿 0.45%
2024-03-11 3.0314 3.1317 2.7245 2.7335 7.7亿 -9.83%
2024-03-10 2.7303 3.0535 2.7021 3.012 12.3亿 10.32%
2024-03-09 2.4964 2.8519 2.4684 2.7417 9.0亿 9.83%
2024-03-08 2.2452 2.8643 2.208 2.4822 11.2亿 10.56%
2024-03-07 1.8011 2.258 1.4074 2.2452 9.6亿 24.66%
2024-03-06 1.7909 1.9327 1.6957 1.8192 5.0亿 1.58%
2024-03-05 1.8229 1.9031 1.7439 1.7905 4.4亿 -1.78%
2024-03-04 1.7548 1.9695 1.6879 1.8295 5.5亿 4.26%
2024-03-03 1.7744 1.7775 1.5837 1.7612 4.8亿 -0.74%
2024-03-02 1.4789 1.826 1.3871 1.7706 6.7亿 19.72%
2024-03-01 1.2852 1.4869 1.1992 1.482 4.6亿 15.31%
2024-02-29 1.0735 1.3321 1.0638 1.2752 3.4亿 18.79%
2024-02-28 1.1219 1.1483 1.0697 1.0697 1.6亿 -4.65%
2024-02-27 1.0988 1.1406 1.0546 1.1156 1.8亿 1.53%
2024-02-26 1.0695 1.1407 1.0574 1.0941 2.3亿 2.3%
2024-02-25 1.0928 1.0928 0.9952 1.0793 2.6亿 -1.24%
2024-02-24 1.1887 1.2292 1.0745 1.1047 3.6亿 -7.07%
2024-02-23 1.0003 1.2045 0.9695 1.2045 5.0亿 20.41%
2024-02-22 0.9157 1.0918 0.9157 0.9838 3.4亿 7.44%
2024-02-21 0.9271 1.0216 0.8872 0.9109 3.2亿 -1.75%
2024-02-20 0.8496 0.9556 0.8206 0.9287 2.9亿 9.31%
2024-02-19 0.7288 0.8496 0.7259 0.8496 2.3亿 16.58%
2024-02-18 0.6966 0.7395 0.6898 0.7395 1.2亿 6.16%
2024-02-17 0.661 0.7299 0.645 0.6941 1.4亿 5.01%
2024-02-16 0.6742 0.687 0.6598 0.6602 8322.87万 -2.08%
2024-02-15 0.6705 0.6855 0.6537 0.6757 8113.41万 0.78%
2024-02-14 0.6401 0.6836 0.6401 0.6705 9760.97万 4.75%
2024-02-13 0.6395 0.6449 0.6236 0.6449 7595.14万 0.84%
2024-02-12 0.6272 0.6487 0.6196 0.639 7818.27万 1.88%
2024-02-11 0.5937 0.6285 0.5937 0.6249 7981.55万 5.26%
2024-02-10 0.5641 0.6166 0.5519 0.5939 9312.14万 5.28%
2024-02-09 0.5424 0.5652 0.5424 0.5642 5965.51万 4.02%
2024-02-08 0.5339 0.5455 0.5264 0.543 5597.38万 1.7%
2024-02-07 0.5253 0.5427 0.5184 0.5322 6008.85万 1.31%
2024-02-06 0.5422 0.5434 0.5098 0.5264 6658.94万 -2.91%
2024-02-05 0.5602 0.5707 0.5386 0.5435 5722.31万 -2.98%
2024-02-04 0.5733 0.5783 0.555 0.5599 5734.05万 -2.34%
2024-02-03 0.5531 0.5733 0.5398 0.5733 9552.74万 3.65%
2024-02-02 0.5835 0.5907 0.5545 0.5576 7788.95万 -4.44%
2024-02-01 0.6231 0.6316 0.5697 0.581 8415.88万 -6.76%
2024-01-31 0.6086 0.6417 0.6082 0.6231 8884.39万 2.38%
2024-01-30 0.609 0.6155 0.5937 0.6057 7143.03万 -0.54%
2024-01-29 0.6143 0.6325 0.6062 0.6084 7027.56万 -0.96%
2024-01-28 0.6166 0.6189 0.6062 0.6154 6982.84万 -0.19%

回顶部