Canada markets open in 6 hours 42 minutes

Fetch.ai CAD (FET-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
2.8954-0.0546 (-1.85%)
As of 06:47AM UTC. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20242.91552.96162.88212.89542.8954236,291,200
Jun 03, 20242.87502.91052.79822.83992.8399151,101,589
Jun 02, 20242.92142.92352.85662.87502.8750124,053,957
Jun 01, 20242.99093.00572.85512.92142.9214239,418,355
May 31, 20243.00473.13372.90262.99092.9909320,624,152
May 30, 20243.05173.19232.99923.00473.0047329,723,660
May 29, 20243.13633.13562.96793.05173.0517269,468,713
May 28, 20243.05433.17433.03603.13633.1363249,409,270
May 27, 20243.14473.15273.00843.05433.0543179,003,069
May 26, 20243.15993.23193.12463.14473.1447152,069,462
May 25, 20243.24333.30773.09523.15993.1599244,040,759
May 24, 20243.47613.49903.11993.24333.2433507,512,164
May 23, 20243.45053.68943.38623.47613.4761658,261,547
May 22, 20243.30023.49173.24333.45053.4505530,319,536
May 21, 20242.99533.31542.94953.30023.3002430,377,564
May 20, 20243.10213.14562.97802.99532.9953187,719,655
May 19, 20243.19643.29903.08713.10213.1021228,208,652
May 18, 20243.10543.24403.03283.19643.1964343,163,030
May 17, 20243.06653.18132.94723.10543.1054395,174,306
May 16, 20242.73353.09082.69453.06653.0665422,461,319
May 15, 20242.89842.92202.71132.73352.7335269,994,086
May 14, 20242.96483.03222.77172.89842.8984253,662,395
May 13, 20242.99643.06182.94482.96482.9648123,513,242
May 12, 20243.02173.08902.98352.99642.9964150,730,659
May 11, 20243.09643.22902.92563.02173.0217299,676,792
May 10, 20242.95643.14902.92643.09643.0964305,137,533
May 09, 20243.21063.30792.91802.95642.9564289,343,472
May 08, 20243.24973.41663.20963.21063.2106314,074,130
May 07, 20243.22753.43733.16803.24973.2497423,660,234
May 06, 20242.95243.25202.88123.22753.2275342,489,183
May 05, 20242.96773.06582.92132.95242.9524205,556,498
May 04, 20242.73763.02812.67502.96772.9677289,220,350
May 03, 20242.76782.81332.64682.73762.7376221,340,204
May 02, 20242.79042.81502.57712.76782.7678347,100,855
May 01, 20242.96303.00072.65452.79042.7904293,051,977
Apr 30, 20242.95062.99842.85732.96302.9630228,005,627
Apr 29, 20242.98853.11872.93002.95062.9506196,161,004
Apr 28, 20242.94953.00292.83132.98852.9885198,496,398
Apr 27, 20243.14033.15142.92372.94952.9495230,549,923
Apr 26, 20243.11143.24813.02333.14033.1403309,831,761
Apr 25, 20243.34623.60563.05543.11133.1113465,412,884
Apr 24, 20243.38153.50403.28073.34623.3462292,524,150
Apr 23, 20243.32203.46643.27263.38153.3815297,106,064
Apr 22, 20243.42393.52243.27183.32203.3220337,053,012
Apr 21, 20242.89993.43822.85393.42393.4239417,913,902
Apr 20, 20242.81972.99972.56522.89992.8999395,666,086
Apr 19, 20242.73312.87692.59812.81972.8197281,119,769
Apr 18, 20242.91522.94672.59732.73312.7331334,371,399
Apr 17, 20242.82762.93332.67802.91522.9152405,215,939
Apr 16, 20243.05963.27442.77312.82882.8288558,681,649
Apr 15, 20242.69523.09702.57133.06003.0600691,598,591
Apr 14, 20242.95103.09742.24872.69522.6952742,727,308
Apr 13, 20243.48923.54372.64422.95102.9510567,655,362
Apr 12, 20243.64513.73753.44553.48923.4892290,138,705
Apr 11, 20243.51263.68333.30463.64513.6451316,209,789
Apr 10, 20243.81583.85933.47593.51263.5126256,156,426
Apr 09, 20243.68203.87033.57853.81583.8158290,609,948
Apr 08, 20243.57823.79803.56653.68203.6820238,968,051
Apr 07, 20243.55193.64243.51943.57823.5782195,907,991
Apr 06, 20243.65523.69033.41203.55193.5519310,436,401
Apr 05, 20243.49923.88003.42293.65523.6552449,929,278
Apr 04, 20243.62463.75173.40063.49943.4994393,471,269
Apr 03, 20243.91393.91403.53423.62463.6246497,437,899
Apr 02, 20244.12754.16603.84533.91393.9139438,792,166
Apr 01, 20244.33474.40994.07004.12754.1275441,073,761
Mar 31, 20244.19414.35413.99834.33474.3347534,280,205
Mar 30, 20244.41744.55344.18934.19404.1940539,603,084
Mar 29, 20244.21554.70364.09274.41744.41741,048,573,851
Mar 28, 20243.85074.52673.82924.21564.21561,481,656,844
Mar 27, 20243.62264.11813.61623.85073.8507889,483,025
Mar 26, 20243.51393.70673.38593.62263.6226473,581,626
Mar 25, 20243.29613.60313.25573.51393.5139294,305,392
Mar 24, 20243.30533.47353.25923.29613.2961264,843,221
Mar 23, 20243.40733.50273.22353.30533.3053380,687,498
Mar 22, 20243.70743.71873.38663.40733.4073490,734,499
Mar 21, 20243.21943.83613.20283.70743.7074917,288,801
Mar 20, 20243.36923.52522.94403.21943.2194944,689,510
Mar 19, 20243.81283.89713.32663.36923.3692805,050,866
Mar 18, 20243.26624.07623.19693.81283.81281,074,085,087
Mar 17, 20243.62003.63463.10023.26623.2662601,754,566
Mar 16, 20243.86113.87933.26193.62003.62001,010,395,099
Mar 15, 20243.58284.03763.43233.86123.8612946,313,359
Mar 14, 20243.61733.84213.49453.58293.5829554,003,947
Mar 13, 20243.64323.78353.43083.61733.6173673,830,576
Mar 12, 20243.74383.97673.60903.64323.6432684,580,065
Mar 11, 20244.16964.22573.61453.74383.7438729,894,276
Mar 10, 20243.72754.18803.65854.16974.16971,069,340,675
Mar 09, 20243.49283.96923.31553.72753.72751,199,459,679
Mar 08, 20243.26933.84673.25973.49213.49211,492,573,982
Mar 07, 20242.35763.32822.31043.26923.26921,359,225,102
Mar 06, 20242.33992.59581.82662.35762.3576733,071,094
Mar 05, 20242.40402.59152.31142.33962.3396534,862,926
Mar 04, 20242.45132.66822.34122.40472.4047527,182,683
Mar 03, 20242.33812.62252.14252.45172.4517654,637,205
Mar 02, 20241.98322.48881.98322.33532.3353829,764,623
Mar 01, 20241.84712.05481.74801.98281.9828519,381,998
Feb 29, 20241.45551.86061.44811.85061.8506646,436,494
Feb 28, 20241.50691.51371.43691.45571.4557200,111,956
Feb 27, 20241.49141.55281.42631.50691.5069259,173,539
Feb 26, 20241.45561.53561.45081.49161.4916255,904,663
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...