| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2019 | $0.4045 | $0.0374 | |
| 2020 | $0.0385 | $0.0516 | -25.41% |
| 2021 | $0.0534 | $0.5118 | -89.56% |
| 2022 | $0.5245 | $0.0916 | 472.36% |
| 2023 | $0.0913 | $0.6756 | -86.48% |
| 2024 | $0.7328 | $1.27 | -42.40% |
| 2025 | $1.32 | $0.7453 | 76.94% |
広告
Fetch (FET) 価格推移
Fetchの歴史的な価格、年々のデータ、過去 最高 値、2019年からの月次および日次の価格統計
| 最初の価格 | 2019 3月 ($0.4061) |
|---|---|
| 過去 最 安値 | 2020 3月 ($0.0102) |
| 過去 最高 値 | 2024 3月 ($3.27) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 5月 |
| ワースト月 | 4月 |
価格 推移 グラフ
2019年～2025年のFetch推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.1172 | $0.4308 | $0.0324 | $0.0374 | $14.8 M | $15.8 M | $126.2 M | 226.1 M | 129% |
| 2020 | $0.0459 | $0.1886 | $0.00781 | $0.0516 | $22 M | $6.6 M | $53.4 M | 479.8 M | 211% |
| 2021 | $0.4894 | $1.17 | $0.0503 | $0.5118 | $314.5 M | $38.2 M | $314.3 M | 602.7 M | 171% |
| 2022 | $0.1905 | $0.6346 | $0.0532 | $0.0916 | $141.4 M | $11.8 M | $132.4 M | 746.1 M | 124% |
| 2023 | $0.3203 | $0.7924 | $0.0904 | $0.6756 | $261.3 M | $58.1 M | $360.5 M | 812 M | 114% |
| 2024 | $1.53 | $3.46 | $0.5122 | $1.27 | $2.2 B | $238.8 M | $1.1 B | 1.5 B | 122% |
| 2025 | $0.7830 | $1.65 | $0.3462 | $0.7453 | $1.9 B | $140.5 M | $846.7 M | 2.4 B | 74% |
Fetch の騰落率
Fetch 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -29.58% O:$0.20 C:$0.14 | 31.34% O:$0.14 C:$0.18 | -16.30% O:$0.18 C:$0.15 | -41.05% O:$0.15 C:$0.09 | -43.22% O:$0.09 C:$0.05 | -33.16% O:$0.05 C:$0.03 | 10.76% O:$0.03 C:$0.04 | 59.63% O:$0.04 C:$0.06 | -38.08% O:$0.06 C:$0.04 | |||
| 2020 | 3.63% O:$0.04 C:$0.04 | -16.79% O:$0.04 C:$0.03 | -56.52% O:$0.03 C:$0.01 | 43.00% O:$0.01 C:$0.02 | 11.09% O:$0.02 C:$0.02 | 25.16% O:$0.02 C:$0.03 | 167.58% O:$0.03 C:$0.07 | 54.15% O:$0.07 C:$0.11 | -39.51% O:$0.11 C:$0.07 | -35.69% O:$0.07 C:$0.04 | 14.99% O:$0.04 C:$0.05 | 1.80% O:$0.05 C:$0.05 |
| 2021 | 90.26% O:$0.05 C:$0.10 | 150.21% O:$0.10 C:$0.24 | 194.47% O:$0.25 C:$0.73 | -17.92% O:$0.73 C:$0.60 | -45.83% O:$0.60 C:$0.32 | -32.21% O:$0.32 C:$0.22 | 84.82% O:$0.22 C:$0.40 | 79.48% O:$0.40 C:$0.71 | 0.23% O:$0.72 C:$0.72 | 8.26% O:$0.72 C:$0.78 | -6.30% O:$0.78 C:$0.73 | -29.93% O:$0.73 C:$0.51 |
| 2022 | -36.97% O:$0.51 C:$0.32 | -12.26% O:$0.32 C:$0.28 | 60.02% O:$0.28 C:$0.45 | -41.72% O:$0.45 C:$0.26 | -35.63% O:$0.26 C:$0.17 | -56.55% O:$0.17 C:$0.07 | 29.81% O:$0.07 C:$0.10 | -15.39% O:$0.10 C:$0.08 | 2.64% O:$0.08 C:$0.08 | 1.65% O:$0.08 C:$0.08 | -25.34% O:$0.08 C:$0.06 | 44.60% O:$0.06 C:$0.09 |
| 2023 | 200.76% O:$0.09 C:$0.28 | 59.62% O:$0.28 C:$0.44 | -16.60% O:$0.44 C:$0.37 | -10.11% O:$0.37 C:$0.33 | -19.63% O:$0.33 C:$0.26 | -14.09% O:$0.26 C:$0.23 | -8.55% O:$0.23 C:$0.21 | 10.48% O:$0.21 C:$0.23 | -2.91% O:$0.23 C:$0.22 | 62.71% O:$0.22 C:$0.36 | 45.45% O:$0.36 C:$0.53 | 27.96% O:$0.53 C:$0.68 |
| 2024 | -15.94% O:$0.68 C:$0.57 | 157.60% O:$0.57 C:$1.47 | 106.74% O:$1.48 C:$3.06 | -33.74% O:$3.06 C:$2.03 | 5.71% O:$2.03 C:$2.14 | -33.04% O:$2.14 C:$1.43 | -18.95% O:$1.43 C:$1.16 | -1.88% O:$1.16 C:$1.13 | 34.76% O:$1.13 C:$1.53 | -14.84% O:$1.52 C:$1.30 | 47.34% O:$1.30 C:$1.91 | -33.28% O:$1.91 C:$1.27 |
| 2025 | -19.34% O:$1.27 C:$1.03 | -36.47% O:$1.03 C:$0.65 | -30.52% O:$0.65 C:$0.45 | 62.47% O:$0.45 C:$0.74 | 15.54% O:$0.74 C:$0.85 |
FET OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(FET) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.8538 | $0.8555 | $0.7444 | $0.7453 | $169 M | 208,567,571 | $2 B |
| 05/29/2025 | $0.9143 | $0.9283 | $0.8509 | $0.8525 | $141.3 M | 158,924,956 | $2.2 B |
| 05/28/2025 | $0.8904 | $0.9231 | $0.8602 | $0.9134 | $184.8 M | 208,483,852 | $2.2 B |
| 05/27/2025 | $0.8691 | $0.9296 | $0.8506 | $0.8900 | $163.9 M | 182,943,370 | $2.2 B |
| 05/26/2025 | $0.8483 | $0.9365 | $0.8401 | $0.8693 | $232.4 M | 260,332,336 | $2.2 B |
| 05/25/2025 | $0.8545 | $0.8669 | $0.7970 | $0.8469 | $146.5 M | 177,144,987 | $2 B |
| 05/24/2025 | $0.8461 | $0.8766 | $0.8387 | $0.8552 | $150.6 M | 175,294,950 | $2.1 B |
| 05/23/2025 | $0.8826 | $0.9881 | $0.8455 | $0.8463 | $435.2 M | 478,198,248 | $2.2 B |
| 05/22/2025 | $0.8059 | $0.9076 | $0.8056 | $0.8816 | $237.8 M | 280,775,428 | $2.1 B |
| 05/21/2025 | $0.7531 | $0.8289 | $0.7446 | $0.8071 | $196.9 M | 251,367,214 | $1.9 B |
| 05/20/2025 | $0.7369 | $0.7574 | $0.7128 | $0.7520 | $109.7 M | 149,402,308 | $1.8 B |
| 05/19/2025 | $0.7791 | $0.7811 | $0.7059 | $0.7380 | $104.9 M | 143,546,775 | $1.8 B |
| 05/18/2025 | $0.7461 | $0.7984 | $0.7288 | $0.7794 | $121.5 M | 159,727,837 | $1.9 B |
| 05/17/2025 | $0.7643 | $0.7658 | $0.7362 | $0.7455 | $73.2 M | 97,501,884 | $1.8 B |
| 05/16/2025 | $0.7822 | $0.8064 | $0.7586 | $0.7656 | $71 M | 90,345,186 | $1.9 B |
| 05/15/2025 | $0.8310 | $0.8392 | $0.7556 | $0.7801 | $139.9 M | 176,498,278 | $1.9 B |
| 05/14/2025 | $0.8910 | $0.8910 | $0.8230 | $0.8311 | $105.1 M | 123,365,708 | $2.1 B |
| 05/13/2025 | $0.8311 | $0.9034 | $0.7925 | $0.8911 | $176.7 M | 211,385,818 | $2 B |
| 05/12/2025 | $0.8510 | $0.9109 | $0.8015 | $0.8314 | $207.5 M | 241,263,025 | $2.1 B |
| 05/11/2025 | $0.9056 | $0.9059 | $0.8341 | $0.8489 | $147.5 M | 170,963,343 | $2.1 B |
| 05/10/2025 | $0.8274 | $0.9034 | $0.8268 | $0.9032 | $173.8 M | 202,707,479 | $2.1 B |
| 05/09/2025 | $0.7783 | $0.8735 | $0.7630 | $0.8265 | $222.1 M | 270,729,020 | $2 B |
| 05/08/2025 | $0.6764 | $0.7902 | $0.6764 | $0.7777 | $152.7 M | 207,460,115 | $1.8 B |
| 05/07/2025 | $0.6810 | $0.7146 | $0.6600 | $0.6749 | $105.2 M | 153,841,015 | $1.7 B |
| 05/06/2025 | $0.6641 | $0.6860 | $0.6335 | $0.6823 | $113.3 M | 172,358,959 | $1.6 B |
| 05/05/2025 | $0.6583 | $0.6765 | $0.6445 | $0.6640 | $89.8 M | 136,106,623 | $1.6 B |
| 05/04/2025 | $0.6848 | $0.6942 | $0.6496 | $0.6586 | $77.5 M | 114,614,910 | $1.6 B |
| 05/03/2025 | $0.7105 | $0.7137 | $0.6771 | $0.6859 | $71.8 M | 103,192,283 | $1.7 B |
| 05/02/2025 | $0.7316 | $0.7395 | $0.7038 | $0.7097 | $99.5 M | 138,475,179 | $1.7 B |
| 05/01/2025 | $0.7378 | $0.7853 | $0.7314 | $0.7404 | $159.5 M | 210,351,599 | $1.8 B |
| 04/30/2025 | $0.7043 | $0.7411 | $0.6816 | $0.7380 | $162.5 M | 226,111,993 | $1.7 B |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | JasmyCoin (JASMY) 価格推移 | $0.0157 | $757,777,589 | $29,128,122 | -10.75% | -1.96% | |
 | Helium (HNT) 価格推移 | $3.32 | $587,881,027 | $5,734,600 | -19.62% | -2.01% | |
 | IOTA (MIOTA) 価格推移 | $0.1803 | $551,346,201 | $24,400,558 | -13.69% | -4.53% | |
 | Digibyte (DGB) 価格推移 | $0.00909 | $160,798,278 | $5,731,103 | -9.50% | -0.65% | |
 | Bittensor (TAO) 価格推移 | $411.87 | $3,383,639,652 | $222,622,559 | -5.30% | 3.81% | |
 | Render (RENDER) 価格推移 | $3.91 | $2,025,573,831 | $100,347,830 | -17.50% | -2.33% | |
 | Render Token (RNDR) 価格推移 | $3.96 | $1,484,293,379 | $8,695,456 | -16.08% | -2.68% | |
 | Virtual Protocol (VIRTUAL) 価格推移 | $2.06 | $1,328,153,125 | $304,236,795 | 0.83% | -0.22% | |
 | VeChain (VET) 価格推移 | $0.0241 | $1,953,984,909 | $48,615,449 | -11.95% | -3.26% |