FETGBP

Fetch Historical Data

Name Symbol Market Market Cap ($) Algorithm
Fetch FETGBP Crypto 77,138,006 Not Mineable
  Change % Change Current Price Bid Offer
0.000837 0.97% 0.087387 0.086987 0.087187
Open High Low Prev. Close 52 Week Range
0.086495 0.087499 0.086312 0.08655 0.055328 - 0.865021
Exchange Time Size Trade Price Currency
BINA 06:34:28 1,940.00 0.086588 GBP
Price x Volume Volume Base Symbol Related Pairs
356,617.99 4,010,872.48 FET FETEUR FETUSD FETBTC

FETGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0633930.0871180.0567999,105,792.260.02399437.85%
1 Month0.0633930.0871180.0565629,525,878.500.02399437.85%
3 Months0.3080430.3169050.0553289,729,905.47-0.220656-71.63%
6 Months0.2388160.4034030.0553288,316,149.07-0.15143-63.41%
1 Year0.2931580.8650210.0553289,259,875.35-0.205772-70.19%
3 Years0.3111820.8650210.02070111,034,848.89-0.223795-71.92%
5 Years0.0000560.8650210.00002810,119,365.130.087331157,296.47%

FETGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2022 0.086326 0.00174 2.06% 0.084438 0.087118 0.083002 8,320,247.00
Aug 06 2022 0.084586 0.001553 1.87% 0.083734 0.085853 0.082871 4,372,596.00
Aug 05 2022 0.083034 0.003542 4.46% 0.08059 0.083656 0.079873 5,301,784.00
Aug 04 2022 0.079492 0.00047 0.60% 0.078457 0.086999 0.076492 17,759,920.00
Aug 03 2022 0.079021 0.00241 3.15% 0.076321 0.081002 0.074923 7,859,738.00
Aug 02 2022 0.076611 -0.000381 -0.49% 0.077257 0.079336 0.073948 8,122,659.00
Aug 01 2022 0.076992 -0.00242 -3.05% 0.063393 0.07999 0.056799 12,003,597.00
Jul 31 2022 0.079412 0.008004 11.21% 0.072231 0.085988 0.071978 23,415,313.00
Jul 30 2022 0.071408 -0.000107 -0.15% 0.071379 0.077059 0.070871 11,372,717.00
Jul 29 2022 0.071515 0.000702 0.99% 0.071748 0.073448 0.06921 11,290,053.00
Jul 28 2022 0.070813 0.004553 6.87% 0.066747 0.075008 0.065907 14,873,621.00
Jul 27 2022 0.06626 0.00307 4.86% 0.06334 0.066609 0.06238 9,166,725.00
Jul 26 2022 0.06319 -0.00158 -2.44% 0.063075 0.063505 0.061142 3,959,431.00
Jul 25 2022 0.06477 -0.00604 -8.53% 0.063393 0.067602 0.056799 3,258,078.00
Jul 24 2022 0.07081 0.001217 1.75% 0.070001 0.072554 0.068784 5,070,802.00
Jul 23 2022 0.069593 0.000838 1.22% 0.06861 0.0706 0.067355 4,744,407.00
Jul 22 2022 0.068756 -0.002187 -3.08% 0.070729 0.073941 0.068165 7,973,127.00
Jul 21 2022 0.070942 0.000218 0.31% 0.069743 0.071773 0.06673 8,477,752.00
Jul 20 2022 0.070724 -0.002135 -2.93% 0.073202 0.077757 0.069627 18,378,600.00
Jul 19 2022 0.072859 0.002278 3.23% 0.070494 0.075322 0.069554 15,989,897.00
Jul 18 2022 0.070581 0.002912 4.30% 0.063393 0.071873 0.056799 8,544,603.00
Jul 17 2022 0.067669 -0.000611 -0.89% 0.068446 0.069817 0.066373 5,759,445.00
Jul 16 2022 0.06828 0.003321 5.11% 0.064609 0.070945 0.064195 14,315,033.00
Jul 15 2022 0.064959 0.000104 0.16% 0.064864 0.067389 0.063549 6,611,569.00
Jul 14 2022 0.064855 0.002478 3.97% 0.063067 0.0681 0.062567 10,312,251.00
Jul 13 2022 0.062378 0.004344 7.48% 0.057597 0.062629 0.056562 6,286,819.00
Jul 12 2022 0.058034 -0.002976 -4.88% 0.060282 0.061769 0.057979 6,155,049.00
Jul 11 2022 0.06101 -0.002907 -4.55% 0.063393 0.063742 0.056799 7,028,748.00
Jul 10 2022 0.063917 -0.004054 -5.96% 0.068016 0.068022 0.063733 5,931,847.00
Jul 09 2022 0.067971 0.000989 1.48% 0.065949 0.069279 0.065754 4,983,435.00
Jul 08 2022 0.066983 -0.00079 -1.17% 0.067617 0.069026 0.063566 6,367,840.00
See More Historical Prices »


Your Recent History
COIN
FETGBP
Fetch
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now