Fet (FET) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Fet (FET) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Fet 的交易价格为 $0.19，24 小时波动区间为 $0.19–$0.19，成交量为 $28.85M。下表让您逐日追踪价格走势。
Open
$0.19
High
$0.19
Low
$0.19
Volume (24h)
$28.85M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | -0.60% | $28.85M | — | — |
| Oct 18, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | +0.99% | $82.69M | $15.86M | $42.7M |
| Oct 17, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | -3.92% | $285.95M | $54.86M | $131.53M |
| Oct 16, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | -3.73% | $256.79M | $52.06M | $123.67M |
| Oct 15, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.21 | +4.93% | $371.45M | $73.99M | $181.74M |
| Oct 14, 2026 | $0.21 | $0.22 | $0.19 | $0.21 | $0.20 | -8.12% | $354.57M | $73.21M | $168.68M |
| Oct 13, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | +0.47% | $302.56M | $64.31M | $148.29M |
| Oct 12, 2026 | $0.24 | $0.24 | $0.21 | $0.23 | $0.21 | -10.68% | $329.54M | $75.09M | $151.81M |
| Oct 11, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.24 | +6.09% | $332.27M | $76.66M | $165.06M |
| Oct 10, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.23 | +3.73% | $223.82M | $50.3M | $116.24M |
| Oct 9, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | +0.42% | $214.71M | $46.74M | $105.24M |
| Oct 8, 2026 | $0.23 | $0.24 | $0.20 | $0.22 | $0.22 | -6.01% | $438.57M | $97.35M | $201.91M |
| Oct 7, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | -3.89% | $348.69M | $80M | $168.02M |
| Oct 6, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $0.24 | -6.17% | $234.12M | $57.94M | $105.99M |
| Oct 5, 2026 | $0.25 | $0.27 | $0.24 | $0.26 | $0.25 | +0.47% | $622.14M | $160.62M | $304.9M |
| Oct 4, 2026 | $0.23 | $0.26 | $0.22 | $0.24 | $0.25 | +12.08% | $479.94M | $116.51M | $239.98M |
| Oct 3, 2026 | $0.22 | $0.23 | $0.22 | $0.22 | $0.23 | +3.24% | $183.71M | $41.11M | $86.74M |
| Oct 2, 2026 | $0.23 | $0.24 | $0.21 | $0.23 | $0.22 | -5.03% | $260.71M | $59.73M | $123.32M |
| Oct 1, 2026 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | +0.66% | $345.06M | $80.26M | $172.31M |
| Sep 30, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.23 | +2.88% | $297.41M | $66.17M | $144.56M |
| Sep 29, 2026 | $0.22 | $0.24 | $0.21 | $0.23 | $0.22 | -0.85% | $362.48M | $81.86M | $171.21M |
| Sep 28, 2026 | $0.25 | $0.25 | $0.22 | $0.24 | $0.22 | -9.25% | $355.77M | $82.49M | $169M |
| Sep 27, 2026 | $0.24 | $0.25 | $0.24 | $0.24 | $0.25 | +1.89% | $187.7M | $45.68M | $90.65M |
| Sep 26, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $0.24 | -1.54% | $310.9M | $76.65M | $152.85M |
| Sep 25, 2026 | $0.23 | $0.25 | $0.22 | $0.23 | $0.25 | +7.87% | $481.74M | $113.71M | $237.81M |
| Sep 24, 2026 | $0.19 | $0.23 | $0.19 | $0.21 | $0.23 | +17.77% | $501.46M | $107.73M | $251.33M |
| Sep 23, 2026 | $0.21 | $0.22 | $0.19 | $0.20 | $0.19 | -7.53% | $352.23M | $71.41M | $166.38M |
| Sep 22, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.21 | +2.34% | $406.38M | $83.68M | $192.43M |
| Sep 21, 2026 | $0.18 | $0.21 | $0.17 | $0.19 | $0.21 | +16.87% | $564.02M | $109.47M | $273.87M |
| Sep 20, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $0.18 | -0.79% | $330.43M | $57.22M | $162.19M |
| Sep 19, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | -4.69% | $259.08M | $46.71M | $127.88M |
Fet Historical Data FAQ
Fet 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Fet 真实的每日交易历史。
FET 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 FET 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Fet 的 24 小时区间是多少？expand_more
过去 24 小时 Fet 在 $0.19–$0.19 之间交易，当前价格为 $0.19。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。