| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 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 | $0.6981 | 88.93% |
广告
FET 历史价格
/
历史数据 Fetch
| 首次价格 | 2019 三月 ($0.4061) |
|---|---|
| 最低价格 | 2020 三月 ($0.0102) |
| 最高价格 | 2024 三月 ($3.27) |
| 最佳年份 | 2021 |
| 最差年份 | 2022 |
| 最佳月份 | 五月 |
| 最差月份 | 六月 |
历史价格 Fetch
表格
Fetch 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.1172 | $0.4308 | $0.0324 | $0.0374 | $14.8 百万 | $15.8 百万 | $126.2 百万 | 226.1 百万 | 129% |
| 2020 | $0.0459 | $0.1886 | $0.00781 | $0.0516 | $22 百万 | $6.6 百万 | $53.4 百万 | 479.8 百万 | 211% |
| 2021 | $0.4894 | $1.17 | $0.0503 | $0.5118 | $314.5 百万 | $38.2 百万 | $314.3 百万 | 602.7 百万 | 171% |
| 2022 | $0.1905 | $0.6346 | $0.0532 | $0.0916 | $141.4 百万 | $11.8 百万 | $132.4 百万 | 746.1 百万 | 124% |
| 2023 | $0.3203 | $0.7924 | $0.0904 | $0.6756 | $261.3 百万 | $58.1 百万 | $360.5 百万 | 812 百万 | 114% |
| 2024 | $1.53 | $3.46 | $0.5122 | $1.27 | $2.2 十亿 | $238.8 百万 | $1.1 十亿 | 1.5 十亿 | 122% |
| 2025 | $0.7798 | $1.65 | $0.3462 | $0.6981 | $1.9 十亿 | $139.6 百万 | $846.7 百万 | 2.4 十亿 | 77% |
Fetch 年度回报
Fetch 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 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 | 2.27% O:$0.74 C:$0.75 | -11.68% O:$0.75 C:$0.67 |
FET OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(FET) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/15/2025 | $0.6666 | $0.6999 | $0.6666 | $0.6981 | $104 百万 | 152,654,292 | $1.7 十亿 |
| 06/14/2025 | $0.6774 | $0.6787 | $0.6513 | $0.6663 | $81.8 百万 | 122,513,822 | $1.6 十亿 |
| 06/13/2025 | $0.7182 | $0.7182 | $0.6479 | $0.6768 | $207.3 百万 | 312,412,845 | $1.6 十亿 |
| 06/12/2025 | $0.7768 | $0.7768 | $0.7157 | $0.7198 | $123.4 百万 | 165,972,943 | $1.8 十亿 |
| 06/11/2025 | $0.8170 | $0.8271 | $0.7674 | $0.7773 | $194.5 百万 | 242,793,524 | $2 十亿 |
| 06/10/2025 | $0.7953 | $0.8223 | $0.7828 | $0.8161 | $147.9 百万 | 184,944,280 | $1.9 十亿 |
| 06/09/2025 | $0.7426 | $0.8049 | $0.7309 | $0.7953 | $147.9 百万 | 192,900,439 | $1.9 十亿 |
| 06/08/2025 | $0.7704 | $0.7742 | $0.7371 | $0.7421 | $74.4 百万 | 98,152,107 | $1.8 十亿 |
| 06/07/2025 | $0.7190 | $0.7759 | $0.7181 | $0.7695 | $86 百万 | 113,329,415 | $1.8 十亿 |
| 06/06/2025 | $0.7227 | $0.7543 | $0.7104 | $0.7194 | $124.9 百万 | 170,598,448 | $1.8 十亿 |
| 06/05/2025 | $0.7974 | $0.8160 | $0.7151 | $0.7245 | $153.2 百万 | 197,997,966 | $1.9 十亿 |
| 06/04/2025 | $0.8216 | $0.8408 | $0.7871 | $0.7972 | $118.3 百万 | 144,904,110 | $2 十亿 |
| 06/03/2025 | $0.7818 | $0.8456 | $0.7776 | $0.8219 | $160.5 百万 | 198,602,124 | $2 十亿 |
| 06/02/2025 | $0.7622 | $0.7866 | $0.7247 | $0.7826 | $121.9 百万 | 162,609,075 | $1.8 十亿 |
| 06/01/2025 | $0.7544 | $0.7714 | $0.7255 | $0.7617 | $101.5 百万 | 135,817,927 | $1.8 十亿 |
| 05/31/2025 | $0.7464 | $0.7712 | $0.7142 | $0.7546 | $151.1 百万 | 204,080,739 | $1.8 十亿 |
| 05/30/2025 | $0.8538 | $0.8555 | $0.7444 | $0.7453 | $169 百万 | 208,567,571 | $2 十亿 |
| 05/29/2025 | $0.9143 | $0.9283 | $0.8509 | $0.8525 | $141.3 百万 | 158,924,956 | $2.2 十亿 |
| 05/28/2025 | $0.8904 | $0.9231 | $0.8602 | $0.9134 | $184.8 百万 | 208,483,852 | $2.2 十亿 |
| 05/27/2025 | $0.8691 | $0.9296 | $0.8506 | $0.8900 | $163.9 百万 | 182,943,370 | $2.2 十亿 |
| 05/26/2025 | $0.8483 | $0.9365 | $0.8401 | $0.8693 | $232.4 百万 | 260,332,336 | $2.2 十亿 |
| 05/25/2025 | $0.8545 | $0.8669 | $0.7970 | $0.8469 | $146.5 百万 | 177,144,987 | $2 十亿 |
| 05/24/2025 | $0.8461 | $0.8766 | $0.8387 | $0.8552 | $150.6 百万 | 175,294,950 | $2.1 十亿 |
| 05/23/2025 | $0.8826 | $0.9881 | $0.8455 | $0.8463 | $435.2 百万 | 478,198,248 | $2.2 十亿 |
| 05/22/2025 | $0.8059 | $0.9076 | $0.8056 | $0.8816 | $237.8 百万 | 280,775,428 | $2.1 十亿 |
| 05/21/2025 | $0.7531 | $0.8289 | $0.7446 | $0.8071 | $196.9 百万 | 251,367,214 | $1.9 十亿 |
| 05/20/2025 | $0.7369 | $0.7574 | $0.7128 | $0.7520 | $109.7 百万 | 149,402,308 | $1.8 十亿 |
| 05/19/2025 | $0.7791 | $0.7811 | $0.7059 | $0.7380 | $104.9 百万 | 143,546,775 | $1.8 十亿 |
| 05/18/2025 | $0.7461 | $0.7984 | $0.7288 | $0.7794 | $121.5 百万 | 159,727,837 | $1.9 十亿 |
| 05/17/2025 | $0.7643 | $0.7658 | $0.7362 | $0.7455 | $73.2 百万 | 97,501,884 | $1.8 十亿 |
| 05/16/2025 | $0.7822 | $0.8064 | $0.7586 | $0.7656 | $71 百万 | 90,345,186 | $1.9 十亿 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | JasmyCoin (JASMY) 历史价格 | $662,488,753 | $24,165,331 | 48.4 B | 4.08% | 3.90% | ||
 | IOTA (MIOTA) 历史价格 | $539,241,926 | $11,313,308 | 3.1 B | 4.04% | 3.37% | ||
 | Helium (HNT) 历史价格 | $437,375,135 | $5,722,152 | 177.1 M | 0.21% | -0.93% | ||
 | Digibyte (DGB) 历史价格 | $149,333,752 | $2,998,354 | 17.7 B | 4.52% | 3.99% | ||
 | Bittensor (TAO) 历史价格 | $3,193,053,662 | $94,498,736 | 8.2 M | 6.37% | 4.66% | ||
 | Render (RENDER) 历史价格 | $1,856,969,503 | $50,687,961 | 517.7 M | 4.44% | 3.96% | ||
 | Render Token (RNDR) 历史价格 | $1,337,605,221 | $3,479,017 | 374.4 M | 4.03% | 3.91% | ||
 | Virtual Protocol (VIRTUAL) 历史价格 | $1,264,087,999 | $127,077,117 | 645.8 M | 5.68% | 6.52% | ||
| | Render (RENDER) 历史价格 | $1,856,969,503 | $50,687,961 | 517.7 M | 4.44% | 3.96% |