Fetch.ai AUD (FET-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 04:59AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 3.2902 | 3.3250 | 3.2656 | 3.2864 | 3.2864 | 316,343,808 |
| 03 May 2024 | 3.0868 | 3.1397 | 2.9522 | 3.0488 | 3.0488 | 246,500,366 |
| 02 May 2024 | 3.1279 | 3.1422 | 2.8894 | 3.0868 | 3.0868 | 387,103,741 |
| 01 May 2024 | 3.3044 | 3.3460 | 2.9757 | 3.1279 | 3.1279 | 328,504,166 |
| 30 Apr 2024 | 3.3028 | 3.3447 | 3.1901 | 3.3044 | 3.3044 | 254,277,064 |
| 29 Apr 2024 | 3.3431 | 3.4933 | 3.2807 | 3.3028 | 3.3028 | 219,569,892 |
| 28 Apr 2024 | 3.2997 | 3.3592 | 3.1672 | 3.3431 | 3.3431 | 222,044,368 |
| 27 Apr 2024 | 3.5250 | 3.5377 | 3.2708 | 3.2997 | 3.2997 | 257,919,310 |
| 26 Apr 2024 | 3.4941 | 3.6480 | 3.3863 | 3.5250 | 3.5250 | 347,787,662 |
| 25 Apr 2024 | 3.7752 | 4.0500 | 3.4316 | 3.4939 | 3.4939 | 522,651,997 |
| 24 Apr 2024 | 3.8253 | 3.9627 | 3.7119 | 3.7752 | 3.7752 | 330,025,994 |
| 23 Apr 2024 | 3.7627 | 3.9262 | 3.7040 | 3.8253 | 3.8253 | 336,103,034 |
| 22 Apr 2024 | 3.8798 | 3.9914 | 3.6953 | 3.7627 | 3.7627 | 381,770,273 |
| 21 Apr 2024 | 3.2861 | 3.8961 | 3.2339 | 3.8798 | 3.8798 | 473,563,037 |
| 20 Apr 2024 | 3.1877 | 3.3962 | 2.9170 | 3.2861 | 3.2861 | 448,352,717 |
| 19 Apr 2024 | 3.0823 | 3.2535 | 2.9289 | 3.1877 | 3.1877 | 317,806,469 |
| 18 Apr 2024 | 3.2897 | 3.3245 | 2.9321 | 3.0823 | 3.0823 | 377,084,984 |
| 17 Apr 2024 | 3.1837 | 3.3104 | 3.0239 | 3.2897 | 3.2897 | 457,271,065 |
| 16 Apr 2024 | 3.4343 | 3.6697 | 3.1216 | 3.1851 | 3.1851 | 629,049,917 |
| 15 Apr 2024 | 3.0154 | 3.4767 | 2.8768 | 3.4348 | 3.4348 | 776,307,346 |
| 14 Apr 2024 | 3.3015 | 3.4654 | 2.5160 | 3.0154 | 3.0154 | 830,959,096 |
| 13 Apr 2024 | 3.8973 | 3.9606 | 2.9713 | 3.3015 | 3.3015 | 635,089,597 |
| 12 Apr 2024 | 4.0921 | 4.1873 | 3.8548 | 3.8973 | 3.8973 | 324,077,419 |
| 11 Apr 2024 | 3.9042 | 4.1339 | 3.6792 | 4.0921 | 4.0921 | 354,979,402 |
| 10 Apr 2024 | 4.2569 | 4.3050 | 3.8631 | 3.9042 | 3.9042 | 284,711,646 |
| 09 Apr 2024 | 4.1196 | 4.3241 | 4.0002 | 4.2569 | 4.2569 | 324,203,349 |
| 08 Apr 2024 | 4.0008 | 4.2465 | 3.9877 | 4.1196 | 4.1196 | 267,366,580 |
| 07 Apr 2024 | 3.9717 | 4.0726 | 3.9351 | 4.0008 | 4.0008 | 219,044,176 |
| 06 Apr 2024 | 4.0966 | 4.1326 | 3.8205 | 3.9717 | 3.9717 | 347,123,613 |
| 05 Apr 2024 | 3.9396 | 4.3516 | 3.8456 | 4.0965 | 4.0965 | 504,259,999 |
| 04 Apr 2024 | 4.1027 | 4.2444 | 3.8305 | 3.9398 | 3.9398 | 442,985,130 |
| 03 Apr 2024 | 4.4444 | 4.4445 | 4.0026 | 4.1027 | 4.1027 | 563,052,139 |
| 02 Apr 2024 | 4.6717 | 4.7143 | 4.3662 | 4.4444 | 4.4444 | 498,262,600 |
| 01 Apr 2024 | 4.9220 | 5.0073 | 4.6066 | 4.6717 | 4.6717 | 499,226,280 |
| 31 Mar 2024 | 4.7622 | 4.9440 | 4.5399 | 4.9220 | 4.9220 | 606,664,999 |
| 30 Mar 2024 | 5.0083 | 5.1618 | 4.7445 | 4.7622 | 4.7622 | 612,697,842 |
| 29 Mar 2024 | 4.7563 | 5.3282 | 4.6136 | 5.0083 | 5.0083 | 1,188,845,598 |
| 28 Mar 2024 | 4.3361 | 5.1059 | 4.3136 | 4.7565 | 4.7565 | 1,671,766,597 |
| 27 Mar 2024 | 4.0784 | 4.6419 | 4.0707 | 4.3361 | 4.3361 | 1,001,604,891 |
| 26 Mar 2024 | 3.9620 | 4.1735 | 3.8171 | 4.0784 | 4.0784 | 533,168,964 |
| 25 Mar 2024 | 3.7125 | 4.0636 | 3.6670 | 3.9620 | 3.9620 | 331,837,697 |
| 24 Mar 2024 | 3.7229 | 3.9123 | 3.6710 | 3.7125 | 3.7125 | 298,304,569 |
| 23 Mar 2024 | 3.8325 | 3.9593 | 3.6305 | 3.7229 | 3.7229 | 428,785,075 |
| 22 Mar 2024 | 4.1697 | 4.1751 | 3.8091 | 3.8325 | 3.8325 | 551,963,178 |
| 21 Mar 2024 | 3.6343 | 4.3178 | 3.6135 | 4.1697 | 4.1697 | 1,031,682,521 |
| 20 Mar 2024 | 3.7960 | 3.9779 | 3.3313 | 3.6343 | 3.6343 | 1,066,434,105 |
| 19 Mar 2024 | 4.2921 | 4.3875 | 3.7493 | 3.7960 | 3.7960 | 907,027,366 |
| 18 Mar 2024 | 3.6784 | 4.5907 | 3.6003 | 4.2922 | 4.2922 | 1,209,116,714 |
| 17 Mar 2024 | 4.0769 | 4.0933 | 3.4914 | 3.6784 | 3.6784 | 677,699,422 |
| 16 Mar 2024 | 4.3357 | 4.3618 | 3.6726 | 4.0769 | 4.0769 | 1,137,912,718 |
| 15 Mar 2024 | 4.0145 | 4.5331 | 3.8491 | 4.3357 | 4.3357 | 1,062,616,256 |
| 14 Mar 2024 | 4.0574 | 4.3072 | 3.9176 | 4.0146 | 4.0146 | 620,762,950 |
| 13 Mar 2024 | 4.0868 | 4.2439 | 3.8488 | 4.0574 | 4.0574 | 755,817,137 |
| 12 Mar 2024 | 4.1919 | 4.4570 | 4.0487 | 4.0868 | 4.0868 | 767,935,021 |
| 11 Mar 2024 | 4.6393 | 4.7018 | 4.0470 | 4.1919 | 4.1919 | 817,253,696 |
| 10 Mar 2024 | 4.1478 | 4.6598 | 4.0706 | 4.6395 | 4.6395 | 1,189,811,951 |
| 09 Mar 2024 | 3.9210 | 4.4452 | 3.7228 | 4.1478 | 4.1478 | 1,334,688,748 |
| 08 Mar 2024 | 3.6843 | 4.3235 | 3.6717 | 3.9201 | 3.9201 | 1,675,546,131 |
| 07 Mar 2024 | 2.6673 | 3.7513 | 2.6147 | 3.6843 | 3.6843 | 1,531,797,925 |
| 06 Mar 2024 | 2.6489 | 2.9416 | 2.0661 | 2.6673 | 2.6673 | 829,371,917 |
| 05 Mar 2024 | 2.7178 | 2.9296 | 2.6143 | 2.6485 | 2.6485 | 605,479,316 |
| 04 Mar 2024 | 2.7625 | 3.0063 | 2.6379 | 2.7185 | 2.7185 | 595,976,984 |
| 03 Mar 2024 | 2.6350 | 2.9555 | 2.4146 | 2.7630 | 2.7630 | 737,753,495 |
| 02 Mar 2024 | 2.2487 | 2.8143 | 2.2487 | 2.6318 | 2.6318 | 935,116,039 |
| 01 Mar 2024 | 2.0946 | 2.3292 | 1.9759 | 2.2481 | 2.2481 | 588,898,634 |
| 29 Feb 2024 | 1.6437 | 2.1102 | 1.6347 | 2.0986 | 2.0986 | 733,062,982 |
| 28 Feb 2024 | 1.7068 | 1.7114 | 1.6228 | 1.6440 | 1.6440 | 225,991,162 |
| 27 Feb 2024 | 1.6818 | 1.7587 | 1.6108 | 1.7067 | 1.7067 | 293,538,273 |
| 26 Feb 2024 | 1.6465 | 1.7338 | 1.6411 | 1.6821 | 1.6821 | 288,575,834 |
| 25 Feb 2024 | 1.6131 | 1.6689 | 1.4968 | 1.6467 | 1.6467 | 290,672,018 |
| 24 Feb 2024 | 1.6819 | 1.8649 | 1.5794 | 1.6131 | 1.6131 | 473,163,295 |
| 23 Feb 2024 | 1.7425 | 1.8369 | 1.5834 | 1.6817 | 1.6817 | 614,401,426 |
| 22 Feb 2024 | 1.6153 | 1.7679 | 1.4423 | 1.7458 | 1.7458 | 580,260,199 |
| 21 Feb 2024 | 1.4976 | 1.6529 | 1.3356 | 1.6162 | 1.6162 | 654,130,253 |
| 20 Feb 2024 | 1.2599 | 1.5179 | 1.2599 | 1.4964 | 1.4964 | 482,510,610 |
| 19 Feb 2024 | 1.2062 | 1.3365 | 1.2016 | 1.2600 | 1.2600 | 395,416,285 |
| 18 Feb 2024 | 1.0836 | 1.2057 | 1.0553 | 1.2057 | 1.2057 | 259,510,857 |
| 17 Feb 2024 | 1.0022 | 1.1187 | 0.9973 | 1.0836 | 1.0836 | 249,220,437 |
| 16 Feb 2024 | 1.0494 | 1.0602 | 0.9889 | 1.0021 | 1.0021 | 105,214,945 |
| 15 Feb 2024 | 1.0353 | 1.0577 | 1.0118 | 1.0494 | 1.0494 | 97,922,116 |
| 14 Feb 2024 | 1.0245 | 1.0479 | 0.9982 | 1.0353 | 1.0353 | 117,489,152 |
| 13 Feb 2024 | 0.9688 | 1.0283 | 0.9560 | 1.0247 | 1.0247 | 117,373,370 |
| 12 Feb 2024 | 0.9622 | 0.9927 | 0.9548 | 0.9696 | 0.9696 | 89,686,428 |
| 11 Feb 2024 | 0.9320 | 0.9722 | 0.9241 | 0.9619 | 0.9619 | 92,536,984 |
| 10 Feb 2024 | 0.8600 | 0.9435 | 0.8579 | 0.9318 | 0.9318 | 134,882,690 |
| 09 Feb 2024 | 0.8560 | 0.8637 | 0.8432 | 0.8599 | 0.8599 | 54,977,800 |
| 08 Feb 2024 | 0.8094 | 0.8629 | 0.8053 | 0.8561 | 0.8561 | 61,446,189 |
| 07 Feb 2024 | 0.8121 | 0.8329 | 0.8022 | 0.8094 | 0.8094 | 51,078,893 |
| 06 Feb 2024 | 0.8055 | 0.8344 | 0.7857 | 0.8120 | 0.8120 | 67,019,249 |
| 05 Feb 2024 | 0.8611 | 0.8612 | 0.8024 | 0.8053 | 0.8053 | 65,734,333 |
| 04 Feb 2024 | 0.8723 | 0.8790 | 0.8501 | 0.8611 | 0.8611 | 44,519,733 |
| 03 Feb 2024 | 0.8237 | 0.8861 | 0.8210 | 0.8723 | 0.8723 | 87,242,820 |
| 02 Feb 2024 | 0.8635 | 0.8748 | 0.8203 | 0.8238 | 0.8238 | 89,558,015 |
| 01 Feb 2024 | 0.9100 | 0.9117 | 0.8593 | 0.8637 | 0.8637 | 82,523,265 |
| 31 Jan 2024 | 0.9488 | 0.9705 | 0.9040 | 0.9102 | 0.9102 | 80,800,529 |
| 30 Jan 2024 | 0.9149 | 0.9550 | 0.9012 | 0.9488 | 0.9488 | 63,135,703 |
| 29 Jan 2024 | 0.9493 | 0.9610 | 0.9046 | 0.9148 | 0.9148 | 56,625,812 |
| 28 Jan 2024 | 0.9292 | 0.9494 | 0.9212 | 0.9493 | 0.9493 | 45,908,724 |
| 27 Jan 2024 | 0.8801 | 0.9394 | 0.8723 | 0.9293 | 0.9293 | 62,000,134 |
| 26 Jan 2024 | 0.9134 | 0.9129 | 0.8625 | 0.8801 | 0.8801 | 65,025,360 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.