La bourse est fermée

Fetch.ai EUR (FET-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
2,0096+0,0845 (+4,39 %)
À partir de 03:17PM UTC. Marché ouvert.
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 mai 20242,01722,07861,98492,00962,0096170 223 392
03 mai 20241,88071,91661,80001,86681,8668150 938 298
02 mai 20241,89881,91381,75451,88071,8807235 853 199
01 mai 20242,02322,04881,80661,89881,8988199 414 152
30 avr. 20242,01792,04891,95432,02322,0232155 685 401
29 avr. 20242,04212,13502,00372,01792,0179134 154 875
28 avr. 20242,01602,05201,93472,04212,0421135 636 666
27 avr. 20242,14322,15101,99832,01602,0160157 580 506
26 avr. 20242,12192,21632,06072,14322,1432211 450 863
25 avr. 20242,28852,46552,08392,12182,1218317 395 321
24 avr. 20242,31632,40052,24282,28852,2885200 060 225
23 avr. 20242,26842,36962,23982,31632,3163203 521 621
22 avr. 20242,33462,40182,22222,26842,2684230 158 601
21 avr. 20241,97732,34441,94602,33462,3346284 959 279
20 avr. 20241,92392,04471,75051,97731,9773269 789 356
19 avr. 20241,86011,96311,76851,92391,9239191 809 500
18 avr. 20241,98612,00721,76791,86011,8601227 567 769
17 avr. 20241,93031,99751,82361,98611,9861276 074 636
16 avr. 20242,08862,23541,89241,93111,9311381 387 699
15 avr. 20241,83562,11371,75122,08892,0889472 121 543
14 avr. 20242,00982,10951,53161,83561,8356505 835 224
13 avr. 20242,37642,41281,80322,00982,0098386 602 289
12 avr. 20242,47912,54352,34562,37642,3764197 608 441
11 avr. 20242,38322,50542,24282,47912,4791215 060 772
10 avr. 20242,58872,61862,35522,38322,3832173 791 835
09 avr. 20242,49902,62952,42882,58872,5887197 152 520
08 avr. 20242,42802,57592,42012,49902,4990162 187 474
07 avr. 20242,41042,47162,38822,42802,4280132 935 763
06 avr. 20242,49042,51202,32082,41042,4104210 665 918
05 avr. 20242,38732,64642,33582,49042,4904306 549 749
04 avr. 20242,48152,56722,32032,38742,3874268 437 504
03 avr. 20242,68562,68572,41862,48152,4815340 553 032
02 avr. 20242,82802,85422,63572,68562,6856301 087 477
01 avr. 20242,97093,02252,78742,82802,8280302 203 000
31 mars 20242,87462,98422,74032,97092,9709366 186 110
30 mars 20243,02363,11882,86812,87452,8745369 834 315
29 mars 20242,86943,21732,78523,02363,0236717 716 039
28 mars 20242,61723,07572,60172,86942,86941 008 530 397
27 mars 20242,46052,79832,45622,61722,6172604 543 725
26 mars 20242,38862,51892,30212,46052,4605321 663 353
25 mars 20242,22782,44982,19952,38862,3886200 057 131
24 mars 20242,23412,34772,20292,22782,2278179 008 010
23 mars 20242,31872,38422,17862,23412,2341257 307 366
22 mars 20242,51572,52442,30462,31872,3187333 948 233
21 mars 20242,18332,60312,17072,51572,5157622 432 794
20 mars 20242,28922,39191,99912,18332,1833640 653 347
19 mars 20242,58612,64232,26092,28922,2892546 993 033
18 mars 20242,21682,76442,16812,58612,5861728 523 150
17 mars 20242,45692,46682,10412,21682,2168408 412 085
16 mars 20242,62082,63352,21212,45692,4569685 757 271
15 mars 20242,42922,74102,32752,62092,6209642 332 823
14 mars 20242,45342,60522,36932,42922,4292375 615 972
13 mars 20242,47312,56762,33082,45342,4534457 015 977
12 mars 20242,53782,69552,45012,47312,4731464 696 148
11 mars 20242,81662,85452,44952,53782,5378494 768 889
10 mars 20242,51812,82902,47132,81662,8166722 340 713
09 mars 20242,37082,69202,25132,51812,5181810 296 132
08 mars 20242,21992,61162,21272,37032,37031 013 097 799
07 mars 20241,59802,25981,56612,21982,2198922 936 238
06 mars 20241,58801,76021,23811,59801,5980496 882 342
05 mars 20241,63621,76081,56801,58771,5877362 977 299
04 mars 20241,66451,81011,58831,63671,6367358 808 420
03 mars 20241,58771,78081,45491,66481,6648444 532 338
02 mars 20241,35261,69391,35261,58581,5858563 452 863
01 mars 20241,25511,40161,18881,35231,3523354 233 670
29 févr. 20240,99221,26440,98701,25751,2575439 258 293
28 févr. 20241,02861,03310,97930,99230,9923136 408 975
27 févr. 20241,02031,05920,97251,02861,0286176 912 206
26 févr. 20240,99641,05080,99311,02051,0205175 069 397
25 févr. 20240,97611,00990,90570,99650,9965175 892 856
24 févr. 20241,01901,13100,95570,97610,9761286 322 859
23 févr. 20241,05551,11220,95831,01891,0189372 243 950
22 févr. 20240,97921,07060,87441,05751,0575351 472 611
21 févr. 20240,90761,00200,81030,97980,9798396 552 239
20 févr. 20240,76370,92020,76370,90690,9069292 423 139
19 févr. 20240,73090,80930,72810,76380,7638239 690 128
18 févr. 20240,65660,73060,63940,73060,7306157 252 860
17 févr. 20240,60710,67750,60370,65660,6566151 017 290
16 févr. 20240,63540,64060,59890,60700,607063 731 179
15 févr. 20240,62390,63950,61000,63550,635559 297 456
14 févr. 20240,62090,63430,60460,62390,623970 803 367
13 févr. 20240,58540,62380,57890,62100,621071 137 201
12 févr. 20240,58220,60060,57770,58590,585954 192 022
11 févr. 20240,56390,58820,55910,58200,582055 987 638
10 févr. 20240,51860,57060,51720,56380,563881 608 054
09 févr. 20240,51800,52290,50900,51850,518533 150 948
08 févr. 20240,49120,52230,48860,51800,518037 181 700
07 févr. 20240,49000,50340,48500,49120,491230 996 345
06 févr. 20240,48600,50420,47350,48990,489940 435 750
05 févr. 20240,52010,52010,48450,48600,486039 665 897
04 févr. 20240,52690,53090,51340,52010,520126 888 960
03 févr. 20240,49800,53460,49650,52690,526952 692 786
02 févr. 20240,52450,53210,49590,49800,498054 145 389
01 févr. 20240,55350,55470,52170,52470,524750 128 546
31 janv. 20240,57930,59030,54980,55360,553649 144 565
30 janv. 20240,55500,58300,54930,57930,579338 549 541
29 janv. 20240,57450,58160,54850,55490,554934 351 213
28 janv. 20240,56240,57460,55750,57460,574627 785 483
27 janv. 20240,53410,56940,52970,56240,562437 524 538
26 janv. 20240,55200,55180,52330,53410,534139 462 433
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...