Artificial Superintelligence Alliance price history in 2019
In 2019 Artificial Superintelligence Alliance (FET) went from $0.1961 on 2019-02-27 to $0.037273 on 2019-12-31, a change of -80.99%. The highest price was $0.2449 on 2019-02-27 and the lowest $0.03216 on 2019-11-22. About $428.96M was traded across the year. The best day was 2019-04-03 (+37.83%) and the worst 2019-02-28 (-37.04%).
$0.1961Open · 2019-02-27
$0.037273Close · 2019-12-31
$0.2449High · 2019-02-27
$0.03216Low · 2019-11-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| February | $0.1961 | $0.2449 | $0.1542 | $0.1542 | $8.57M | -21.37% |
| March | $0.1542 | $0.1542 | $0.0927 | $0.0992 | $2.91M | -35.67% |
| April | $0.0992 | $0.145821 | $0.0819 | $0.0819 | $2.02M | -17.44% |
| May | $0.0819 | $0.1605 | $0.0646 | $0.1420 | $249.37M | +73.38% |
| June | $0.1420 | $0.1978 | $0.1305 | $0.157235 | $69.72M | +10.73% |
| July | $0.1578 | $0.1662 | $0.0762 | $0.087468 | $16.50M | -44.57% |
| August | $0.0873 | $0.0909 | $0.0421 | $0.050786 | $9.76M | -41.83% |
| September | $0.0508 | $0.06204 | $0.03319 | $0.034246 | $10.87M | -32.59% |
| October | $0.03425 | $0.05283 | $0.0338 | $0.03776 | $11.82M | +10.25% |
| November | $0.03776 | $0.0624 | $0.03216 | $0.060741 | $18.87M | +60.86% |
| December | $0.06075 | $0.07202 | $0.03689 | $0.037273 | $28.56M | -38.65% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.04062 | $0.04077 | $0.03689 | $0.037273 | $566.85K | -8.24% |
| 2019-12-30 | $0.04285 | $0.04346 | $0.03996 | $0.040619 | $616.31K | -5.22% |
| 2019-12-29 | $0.04543 | $0.04629 | $0.04205 | $0.042854 | $669.81K | -5.66% |
| 2019-12-28 | $0.04411 | $0.04649 | $0.04364 | $0.045425 | $609.52K | +2.97% |
| 2019-12-27 | $0.04485 | $0.04541 | $0.04316 | $0.044116 | $583.20K | -1.65% |
| 2019-12-26 | $0.04586 | $0.0468 | $0.04416 | $0.044855 | $673.79K | -2.18% |
| 2019-12-25 | $0.0485 | $0.04881 | $0.04478 | $0.045855 | $701.51K | -5.45% |
| 2019-12-24 | $0.04906 | $0.04984 | $0.0475 | $0.048499 | $721.67K | -1.16% |
| 2019-12-23 | $0.0498 | $0.05147 | $0.04808 | $0.049066 | $793.20K | -1.49% |
| 2019-12-22 | $0.05011 | $0.05214 | $0.04908 | $0.049809 | $917.95K | -0.60% |
| 2019-12-21 | $0.05376 | $0.05508 | $0.04953 | $0.050111 | $810.34K | -6.79% |
| 2019-12-20 | $0.05165 | $0.05528 | $0.05009 | $0.053759 | $928.04K | +4.08% |
| 2019-12-19 | $0.04883 | $0.05217 | $0.04649 | $0.051653 | $903.46K | +5.78% |
| 2019-12-18 | $0.0505 | $0.05236 | $0.04291 | $0.048833 | $1.05M | -3.31% |
| 2019-12-17 | $0.05076 | $0.05525 | $0.04818 | $0.050502 | $1.22M | -0.50% |
| 2019-12-16 | $0.04795 | $0.05366 | $0.04589 | $0.050756 | $1.05M | +5.85% |
| 2019-12-15 | $0.04592 | $0.0480 | $0.04412 | $0.04795 | $721.04K | +4.43% |
| 2019-12-14 | $0.05111 | $0.05255 | $0.04531 | $0.045917 | $911.83K | -10.17% |
| 2019-12-13 | $0.05191 | $0.05434 | $0.05039 | $0.051114 | $873.14K | -1.53% |
| 2019-12-12 | $0.05368 | $0.05404 | $0.04959 | $0.051908 | $1.05M | -3.31% |
| 2019-12-11 | $0.0496 | $0.05765 | $0.04904 | $0.053686 | $1.19M | +8.26% |
| 2019-12-10 | $0.06429 | $0.06437 | $0.04713 | $0.049591 | $1.41M | -22.87% |
| 2019-12-09 | $0.06567 | $0.06979 | $0.06241 | $0.064296 | $1.24M | -2.10% |
| 2019-12-08 | $0.06897 | $0.07202 | $0.06412 | $0.065673 | $1.31M | -4.78% |
| 2019-12-07 | $0.05692 | $0.07024 | $0.05626 | $0.068971 | $1.26M | +21.15% |
| 2019-12-06 | $0.0517 | $0.05867 | $0.05074 | $0.056929 | $922.49K | +10.10% |
| 2019-12-05 | $0.05591 | $0.05592 | $0.05047 | $0.051705 | $776.82K | -7.53% |
| 2019-12-04 | $0.06198 | $0.06208 | $0.05563 | $0.055916 | $1.03M | -9.79% |
| 2019-12-03 | $0.06315 | $0.06498 | $0.05932 | $0.061983 | $967.51K | -1.86% |
| 2019-12-02 | $0.05605 | $0.06368 | $0.05527 | $0.063156 | $1.08M | +12.68% |
| 2019-12-01 | $0.06075 | $0.0608 | $0.05213 | $0.056047 | $1.01M | -7.73% |
| 2019-11-30 | $0.05528 | $0.0624 | $0.05456 | $0.060741 | $1.14M | +9.90% |
| 2019-11-29 | $0.05379 | $0.0574 | $0.05183 | $0.055268 | $983.80K | +2.78% |
| 2019-11-28 | $0.0559 | $0.06123 | $0.05256 | $0.053773 | $1.20M | -3.81% |
| 2019-11-27 | $0.04919 | $0.05693 | $0.0428 | $0.055903 | $1.10M | +13.63% |
| 2019-11-26 | $0.04679 | $0.05177 | $0.04352 | $0.049196 | $871.87K | +5.23% |
| 2019-11-25 | $0.03706 | $0.04716 | $0.03468 | $0.046752 | $848.17K | +26.14% |
| 2019-11-24 | $0.03917 | $0.04016 | $0.03531 | $0.037062 | $634.63K | -5.37% |
| 2019-11-23 | $0.03453 | $0.03945 | $0.03377 | $0.039167 | $537.10K | +13.41% |
| 2019-11-22 | $0.03939 | $0.03985 | $0.03216 | $0.034536 | $730.17K | -12.32% |
| 2019-11-21 | $0.04032 | $0.04226 | $0.03619 | $0.039389 | $625.04K | -2.31% |
| 2019-11-20 | $0.04278 | $0.04446 | $0.0402 | $0.04032 | $497.03K | -5.77% |
| 2019-11-19 | $0.04253 | $0.04345 | $0.04001 | $0.042787 | $538.22K | +0.60% |
| 2019-11-18 | $0.04558 | $0.04672 | $0.0422 | $0.042534 | $574.97K | -6.70% |
| 2019-11-17 | $0.04936 | $0.04947 | $0.04511 | $0.04559 | $688.49K | -7.64% |
| 2019-11-16 | $0.04618 | $0.05066 | $0.04612 | $0.049359 | $861.10K | +6.87% |
| 2019-11-15 | $0.04376 | $0.04885 | $0.04272 | $0.046185 | $724.79K | +5.54% |
| 2019-11-14 | $0.04199 | $0.04391 | $0.04081 | $0.043762 | $475.60K | +4.22% |
| 2019-11-13 | $0.0402 | $0.04267 | $0.04014 | $0.041989 | $346.36K | +4.42% |
| 2019-11-12 | $0.04072 | $0.04151 | $0.04007 | $0.040212 | $304.76K | -1.25% |
| 2019-11-11 | $0.04045 | $0.0410 | $0.03847 | $0.040721 | $424.94K | +0.66% |
| 2019-11-10 | $0.03997 | $0.04068 | $0.03955 | $0.040452 | $399.00K | +1.21% |
| 2019-11-09 | $0.03898 | $0.04012 | $0.03868 | $0.039971 | $382.85K | +2.54% |
| 2019-11-08 | $0.04173 | $0.0420 | $0.03826 | $0.038982 | $421.69K | -6.59% |
| 2019-11-07 | $0.04249 | $0.04262 | $0.04017 | $0.041731 | $496.73K | -1.78% |
| 2019-11-06 | $0.04267 | $0.04429 | $0.0420 | $0.042488 | $552.71K | -0.43% |
| 2019-11-05 | $0.04232 | $0.04293 | $0.03997 | $0.04267 | $547.16K | +0.83% |
| 2019-11-04 | $0.04022 | $0.04294 | $0.0400 | $0.042318 | $710.04K | +5.21% |
| 2019-11-03 | $0.03867 | $0.04043 | $0.03843 | $0.040222 | $461.63K | +4.01% |
| 2019-11-02 | $0.03877 | $0.03977 | $0.03822 | $0.038672 | $436.19K | -0.25% |
| 2019-11-01 | $0.03776 | $0.03879 | $0.03712 | $0.038769 | $352.25K | +2.67% |
| 2019-10-31 | $0.03897 | $0.03935 | $0.0372 | $0.03776 | $372.06K | -3.12% |
| 2019-10-30 | $0.04108 | $0.04119 | $0.03857 | $0.038977 | $437.62K | -5.12% |
| 2019-10-29 | $0.03952 | $0.04208 | $0.03888 | $0.041081 | $584.67K | +3.95% |
| 2019-10-28 | $0.03982 | $0.04247 | $0.03933 | $0.03952 | $542.15K | -0.77% |
| 2019-10-27 | $0.03856 | $0.04076 | $0.03713 | $0.039827 | $503.28K | +3.28% |
| 2019-10-26 | $0.03826 | $0.03989 | $0.03729 | $0.038562 | $727.47K | +0.78% |
| 2019-10-25 | $0.03631 | $0.03967 | $0.03554 | $0.038263 | $623.84K | +5.40% |
| 2019-10-24 | $0.0360 | $0.03693 | $0.0353 | $0.036303 | $421.71K | +0.85% |
| 2019-10-23 | $0.04081 | $0.04102 | $0.03504 | $0.035997 | $577.78K | -11.78% |
| 2019-10-22 | $0.04065 | $0.04123 | $0.04004 | $0.040804 | $394.15K | +0.41% |
| 2019-10-21 | $0.03998 | $0.04161 | $0.03917 | $0.04064 | $398.45K | +1.65% |
| 2019-10-20 | $0.04028 | $0.0405 | $0.03825 | $0.039982 | $395.70K | -0.74% |
| 2019-10-19 | $0.03978 | $0.04062 | $0.03893 | $0.040281 | $423.10K | +1.31% |
| 2019-10-18 | $0.04078 | $0.04182 | $0.03828 | $0.039762 | $445.06K | -2.50% |
| 2019-10-17 | $0.03998 | $0.04223 | $0.03963 | $0.040781 | $466.38K | +2.00% |
| 2019-10-16 | $0.04366 | $0.04432 | $0.03798 | $0.039981 | $592.67K | -8.43% |
| 2019-10-15 | $0.04608 | $0.04767 | $0.04302 | $0.043662 | $578.04K | -5.22% |
| 2019-10-14 | $0.04247 | $0.05283 | $0.0424 | $0.046065 | $413.21K | +8.40% |
| 2019-10-13 | $0.04539 | $0.04539 | $0.042497 | $0.042497 | $244.95K | -6.39% |
| 2019-10-12 | $0.04605 | $0.04609 | $0.04422 | $0.045399 | $286.03K | -1.13% |
| 2019-10-11 | $0.04429 | $0.04681 | $0.04196 | $0.045919 | $369.67K | +3.73% |
| 2019-10-10 | $0.04204 | $0.04461 | $0.04001 | $0.044266 | $309.32K | +5.36% |
| 2019-10-09 | $0.04245 | $0.04463 | $0.04099 | $0.042015 | $322.01K | -1.07% |
| 2019-10-08 | $0.03954 | $0.04956 | $0.03954 | $0.04247 | $339.89K | +7.35% |
| 2019-10-07 | $0.03741 | $0.04019 | $0.03707 | $0.039561 | $232.50K | +5.71% |
| 2019-10-06 | $0.03527 | $0.03764 | $0.0351 | $0.037424 | $153.93K | +6.08% |
| 2019-10-05 | $0.0351 | $0.03655 | $0.03489 | $0.035281 | $130.00K | +0.56% |
| 2019-10-04 | $0.0344 | $0.03524 | $0.03401 | $0.035083 | $109.65K | +1.92% |
| 2019-10-03 | $0.0347 | $0.03524 | $0.0338 | $0.034423 | $149.15K | -0.80% |
| 2019-10-02 | $0.03403 | $0.03485 | $0.03401 | $0.0347 | $114.52K | +1.91% |
| 2019-10-01 | $0.03425 | $0.03522 | $0.03392 | $0.03405 | $156.69K | -0.57% |
| 2019-09-30 | $0.0348 | $0.03503 | $0.03319 | $0.034246 | $174.06K | -1.67% |
| 2019-09-29 | $0.03442 | $0.03502 | $0.03399 | $0.034826 | $108.41K | +1.16% |
| 2019-09-28 | $0.03457 | $0.03484 | $0.03358 | $0.034426 | $144.47K | -0.40% |
| 2019-09-27 | $0.03365 | $0.03462 | $0.03324 | $0.034565 | $169.37K | +2.73% |
| 2019-09-26 | $0.03761 | $0.03884 | $0.03328 | $0.033645 | $174.56K | -10.60% |
| 2019-09-25 | $0.03798 | $0.03992 | $0.03611 | $0.037633 | $394.37K | -0.79% |
| 2019-09-24 | $0.0503 | $0.05106 | $0.03753 | $0.037935 | $282.24K | -24.47% |
| 2019-09-23 | $0.0529 | $0.05302 | $0.05021 | $0.050222 | $204.34K | -5.11% |
| 2019-09-22 | $0.05712 | $0.05726 | $0.05254 | $0.052924 | $201.79K | -7.39% |
| 2019-09-21 | $0.05706 | $0.05845 | $0.05701 | $0.057147 | $129.86K | +0.16% |
| 2019-09-20 | $0.05805 | $0.05807 | $0.05594 | $0.057055 | $211.60K | -1.77% |
| 2019-09-19 | $0.06193 | $0.06203 | $0.05651 | $0.05808 | $352.41K | -6.24% |
| 2019-09-18 | $0.05928 | $0.06204 | $0.05924 | $0.061942 | $329.94K | +4.41% |
| 2019-09-17 | $0.05831 | $0.05936 | $0.05764 | $0.059324 | $158.06K | +1.75% |
| 2019-09-16 | $0.05994 | $0.0600 | $0.05648 | $0.058302 | $311.06K | -2.73% |
| 2019-09-15 | $0.05559 | $0.06054 | $0.05521 | $0.059938 | $762.27K | +7.84% |
| 2019-09-14 | $0.05629 | $0.0567 | $0.05428 | $0.055581 | $478.58K | -1.28% |
| 2019-09-13 | $0.05322 | $0.05671 | $0.05239 | $0.056301 | $451.13K | +5.79% |
| 2019-09-12 | $0.05701 | $0.05721 | $0.05259 | $0.053219 | $616.68K | -6.67% |
| 2019-09-11 | $0.0521 | $0.0577 | $0.05103 | $0.057022 | $563.67K | +9.42% |
| 2019-09-10 | $0.0523 | $0.05392 | $0.05163 | $0.052114 | $284.17K | -0.36% |
| 2019-09-09 | $0.0535 | $0.05507 | $0.05068 | $0.0523 | $543.74K | -2.25% |
| 2019-09-08 | $0.05141 | $0.05422 | $0.05081 | $0.053505 | $506.61K | +4.08% |
| 2019-09-07 | $0.04972 | $0.05241 | $0.04928 | $0.051409 | $401.37K | +3.40% |
| 2019-09-06 | $0.0524 | $0.05508 | $0.04928 | $0.049719 | $666.45K | -5.12% |
| 2019-09-05 | $0.04918 | $0.05701 | $0.04867 | $0.0524 | $511.54K | +6.54% |
| 2019-09-04 | $0.0494 | $0.05306 | $0.04893 | $0.049181 | $436.39K | -0.46% |
| 2019-09-03 | $0.04948 | $0.05063 | $0.0487 | $0.049409 | $447.66K | -0.14% |
| 2019-09-02 | $0.04902 | $0.05104 | $0.04844 | $0.049476 | $477.36K | +0.95% |
| 2019-09-01 | $0.0508 | $0.0514 | $0.04781 | $0.049009 | $374.75K | -3.50% |
| 2019-08-31 | $0.0516 | $0.0539 | $0.0494 | $0.050786 | $412.69K | -1.58% |
| 2019-08-30 | $0.0502 | $0.0525 | $0.0488 | $0.0516 | $317.89K | +2.79% |
| 2019-08-29 | $0.0528 | $0.0545 | $0.0436 | $0.0502 | $513.26K | -4.82% |
| 2019-08-28 | $0.0600 | $0.0667 | $0.0421 | $0.052744 | $224.16K | -12.15% |
| 2019-08-27 | $0.0595 | $0.0634 | $0.0593 | $0.06004 | $254.23K | +0.77% |
| 2019-08-26 | $0.0653 | $0.0666 | $0.0584 | $0.059583 | $254.07K | -8.46% |
| 2019-08-25 | $0.0629 | $0.0696 | $0.0611 | $0.065089 | $259.85K | +3.01% |
| 2019-08-24 | $0.0654 | $0.0666 | $0.0610 | $0.063187 | $267.66K | -3.40% |
| 2019-08-23 | $0.0560 | $0.0672 | $0.0551 | $0.065412 | $235.72K | +16.81% |
| 2019-08-22 | $0.0631 | $0.0631 | $0.0560 | $0.0560 | $241.34K | -11.29% |
| 2019-08-21 | $0.0669 | $0.0750 | $0.0598 | $0.06313 | $264.47K | -5.69% |
| 2019-08-20 | $0.0679 | $0.0689 | $0.0668 | $0.066941 | $256.27K | -1.54% |
| 2019-08-19 | $0.0648 | $0.0730 | $0.0643 | $0.06799 | $212.61K | +4.71% |
| 2019-08-18 | $0.0617 | $0.0695 | $0.0590 | $0.064932 | $247.81K | +4.74% |
| 2019-08-17 | $0.0690 | $0.0748 | $0.0582 | $0.061991 | $239.71K | -10.01% |
| 2019-08-16 | $0.0761 | $0.0790 | $0.0670 | $0.068889 | $289.46K | -9.17% |
| 2019-08-15 | $0.0691 | $0.0798 | $0.0671 | $0.075845 | $276.58K | +9.74% |
| 2019-08-14 | $0.0747 | $0.0788 | $0.0660 | $0.06911 | $354.27K | -7.62% |
| 2019-08-13 | $0.0765 | $0.0823 | $0.0719 | $0.074814 | $334.22K | -2.30% |
| 2019-08-12 | $0.0753 | $0.0785 | $0.0661 | $0.076579 | $283.40K | +1.66% |
| 2019-08-11 | $0.0754 | $0.0791 | $0.0723 | $0.075325 | $359.11K | -0.09% |
| 2019-08-10 | $0.0782 | $0.0789 | $0.0722 | $0.075395 | $387.57K | -3.30% |
| 2019-08-09 | $0.0806 | $0.0828 | $0.0722 | $0.077966 | $415.12K | -3.20% |
| 2019-08-08 | $0.0833 | $0.0838 | $0.0778 | $0.080543 | $435.37K | -2.91% |
| 2019-08-07 | $0.0785 | $0.0875 | $0.0760 | $0.082957 | $368.84K | +5.36% |
| 2019-08-06 | $0.0774 | $0.0861 | $0.0755 | $0.078737 | $347.15K | +1.74% |
| 2019-08-05 | $0.0778 | $0.0902 | $0.0755 | $0.077387 | $340.02K | -0.54% |
| 2019-08-04 | $0.0826 | $0.0838 | $0.0709 | $0.077811 | $296.22K | -5.79% |
| 2019-08-03 | $0.0879 | $0.0909 | $0.0814 | $0.08259 | $327.40K | -5.87% |
| 2019-08-02 | $0.0819 | $0.0909 | $0.0803 | $0.087736 | $384.47K | +6.97% |
| 2019-08-01 | $0.0873 | $0.0903 | $0.0801 | $0.082018 | $359.06K | -6.23% |
| 2019-07-31 | $0.0910 | $0.0946 | $0.0860 | $0.087468 | $383.21K | -3.62% |
| 2019-07-30 | $0.0886 | $0.0999 | $0.0865 | $0.090753 | $403.47K | +2.02% |
| 2019-07-29 | $0.0900 | $0.0920 | $0.0852 | $0.088957 | $353.30K | +1.60% |
| 2019-07-28 | $0.0935 | $0.1484 | $0.0854 | $0.087555 | $403.43K | -5.76% |
| 2019-07-27 | $0.1073 | $0.1100 | $0.0853 | $0.092909 | $427.81K | -12.98% |
| 2019-07-26 | $0.0960 | $0.1200 | $0.0955 | $0.106762 | $450.59K | +9.80% |
| 2019-07-25 | $0.0871 | $0.1097 | $0.0853 | $0.097233 | $452.45K | +10.77% |
| 2019-07-24 | $0.0975 | $0.0992 | $0.0853 | $0.087779 | $423.90K | -9.42% |
| 2019-07-23 | $0.0955 | $0.0995 | $0.0865 | $0.096903 | $431.17K | +1.33% |
| 2019-07-22 | $0.0969 | $0.0995 | $0.0922 | $0.095629 | $426.77K | -1.10% |
| 2019-07-21 | $0.0992 | $0.1030 | $0.0865 | $0.096698 | $421.46K | -3.12% |
| 2019-07-20 | $0.1027 | $0.1030 | $0.0915 | $0.099817 | $469.69K | -2.80% |
| 2019-07-19 | $0.0958 | $0.1030 | $0.0923 | $0.10269 | $392.67K | +7.31% |
| 2019-07-18 | $0.0968 | $0.1034 | $0.0827 | $0.095692 | $447.49K | -1.39% |
| 2019-07-17 | $0.0826 | $0.1099 | $0.0762 | $0.097037 | $441.14K | +16.39% |
| 2019-07-16 | $0.1069 | $0.1198 | $0.0815 | $0.083371 | $495.40K | -22.08% |
| 2019-07-15 | $0.1086 | $0.1112 | $0.0977 | $0.106999 | $513.58K | -1.44% |
| 2019-07-14 | $0.1300 | $0.1305 | $0.1080 | $0.10856 | $571.95K | -15.94% |
| 2019-07-13 | $0.1173 | $0.1324 | $0.1003 | $0.129141 | $582.49K | +10.25% |
| 2019-07-12 | $0.1077 | $0.1202 | $0.1066 | $0.117138 | $553.96K | +8.58% |
| 2019-07-11 | $0.1241 | $0.1335 | $0.1066 | $0.107885 | $583.85K | -13.13% |
| 2019-07-10 | $0.1316 | $0.1507 | $0.1141 | $0.124196 | $612.04K | -5.54% |
| 2019-07-09 | $0.1309 | $0.1447 | $0.1220 | $0.131484 | $654.92K | +0.27% |
| 2019-07-08 | $0.1388 | $0.1443 | $0.1299 | $0.131125 | $688.36K | -5.71% |
| 2019-07-07 | $0.1342 | $0.1488 | $0.1311 | $0.139073 | $654.71K | +3.34% |
| 2019-07-06 | $0.1366 | $0.1480 | $0.1315 | $0.13458 | $676.49K | -1.83% |
| 2019-07-05 | $0.1371 | $0.1495 | $0.1307 | $0.137094 | $669.26K | +0.04% |
| 2019-07-04 | $0.1408 | $0.1509 | $0.1365 | $0.137039 | $692.33K | -3.07% |
| 2019-07-03 | $0.1506 | $0.1530 | $0.1400 | $0.141385 | $709.75K | -5.99% |
| 2019-07-02 | $0.1499 | $0.1588 | $0.1400 | $0.1504 | $757.80K | -0.40% |
| 2019-07-01 | $0.1578 | $0.1662 | $0.1404 | $0.151006 | $751.09K | -3.96% |
| 2019-06-30 | $0.1416 | $0.1785 | $0.1402 | $0.157235 | $820.32K | +11.04% |
| 2019-06-29 | $0.1353 | $0.1416 | $0.1353 | $0.1416 | $689.56K | +3.92% |
| 2019-06-28 | $0.1437 | $0.1539 | $0.1305 | $0.136257 | $431.98K | -5.93% |
| 2019-06-27 | $0.1436 | $0.1565 | $0.1365 | $0.144843 | $179.84K | +0.01% |
| 2019-06-26 | $0.1630 | $0.1685 | $0.1369 | $0.144832 | $211.86K | -11.10% |
| 2019-06-25 | $0.1690 | $0.1754 | $0.1598 | $0.162912 | $222.87K | -3.60% |
| 2019-06-24 | $0.1773 | $0.1824 | $0.1672 | $0.1690 | $234.06K | -4.61% |
| 2019-06-23 | $0.1692 | $0.1837 | $0.1633 | $0.177176 | $288.01K | +2.63% |
| 2019-06-22 | $0.1726 | $0.1769 | $0.1588 | $0.17264 | $245.02K | -0.73% |
| 2019-06-21 | $0.1800 | $0.1843 | $0.1637 | $0.173908 | $280.37K | -5.33% |
| 2019-06-20 | $0.1812 | $0.1845 | $0.1789 | $0.183692 | $74.02K | -1.13% |
| 2019-06-19 | $0.1845 | $0.1929 | $0.1747 | $0.185799 | $238.56K | -1.31% |
| 2019-06-18 | $0.1879 | $0.1955 | $0.1669 | $0.188266 | $403.94K | -0.64% |
| 2019-06-17 | $0.1785 | $0.1978 | $0.1752 | $0.189483 | $511.38K | +3.87% |
| 2019-06-16 | $0.1780 | $0.182424 | $0.1707 | $0.182424 | $252.92K | -0.49% |
| 2019-06-15 | $0.1741 | $0.183319 | $0.1702 | $0.183319 | $250.45K | +2.86% |
| 2019-06-14 | $0.1825 | $0.1847 | $0.1651 | $0.17823 | $293.42K | -2.34% |
| 2019-06-13 | $0.1785 | $0.1825 | $0.1785 | $0.1825 | $179.92K | +2.24% |
| 2019-06-12 | $0.1888 | $0.1888 | $0.1785 | $0.1785 | $200.15K | -5.46% |
| 2019-06-11 | $0.1909 | $0.1909 | $0.1888 | $0.1888 | $404.06K | -1.10% |
| 2019-06-10 | $0.1579 | $0.1909 | $0.1579 | $0.1909 | $675.23K | +20.90% |
| 2019-06-09 | $0.1459 | $0.1579 | $0.1459 | $0.1579 | $338.73K | +8.22% |
| 2019-06-08 | $0.1522 | $0.1522 | $0.1459 | $0.1459 | $258.46K | -4.14% |
| 2019-06-07 | $0.1479 | $0.1522 | $0.1479 | $0.1522 | $237.01K | +2.91% |
| 2019-06-06 | $0.1481 | $0.1481 | $0.1479 | $0.1479 | $1.65M | -0.14% |
| 2019-06-05 | $0.1386 | $0.1481 | $0.1386 | $0.1481 | $8.43M | +6.85% |
| 2019-06-04 | $0.1518 | $0.1518 | $0.1386 | $0.1386 | $7.04M | -8.70% |
| 2019-06-03 | $0.1574 | $0.1574 | $0.1518 | $0.1518 | $11.04M | -3.56% |
| 2019-06-02 | $0.1512 | $0.1574 | $0.1512 | $0.1574 | $17.09M | +4.10% |
| 2019-06-01 | $0.1420 | $0.1512 | $0.1420 | $0.1512 | $16.55M | +6.48% |
| 2019-05-31 | $0.1442 | $0.1442 | $0.1420 | $0.1420 | $11.27M | -2.07% |
| 2019-05-30 | $0.1478 | $0.1530 | $0.1373 | $0.145005 | $7.24M | -1.89% |
| 2019-05-29 | $0.1537 | $0.1537 | $0.1478 | $0.1478 | $7.12M | -3.84% |
| 2019-05-28 | $0.1313 | $0.1537 | $0.1313 | $0.1537 | $11.82M | +17.06% |
| 2019-05-27 | $0.1173 | $0.1313 | $0.1173 | $0.1313 | $19.79M | +11.94% |
| 2019-05-26 | $0.1146 | $0.1173 | $0.1146 | $0.1173 | $22.18M | +2.36% |
| 2019-05-25 | $0.1008 | $0.1146 | $0.1008 | $0.1146 | $24.13M | +13.69% |
| 2019-05-24 | $0.1045 | $0.1045 | $0.1008 | $0.1008 | $27.68M | -3.54% |
| 2019-05-23 | $0.0981 | $0.1045 | $0.0981 | $0.1045 | $25.10M | +6.52% |
| 2019-05-22 | $0.1252 | $0.1252 | $0.0981 | $0.0981 | $22.97M | -21.65% |
| 2019-05-21 | $0.1605 | $0.1605 | $0.1252 | $0.1252 | $9.83M | -21.99% |
| 2019-05-20 | $0.1202 | $0.1605 | $0.1202 | $0.1605 | $5.89M | +33.53% |
| 2019-05-19 | $0.0964 | $0.1202 | $0.0964 | $0.1202 | $21.06M | +24.69% |
| 2019-05-18 | $0.0913 | $0.0964 | $0.0913 | $0.0964 | $15.72M | +5.59% |
| 2019-05-17 | $0.0941 | $0.0941 | $0.0913 | $0.0913 | $10.67M | -2.98% |
| 2019-05-16 | $0.0846 | $0.0941 | $0.0846 | $0.0941 | $5.99M | +11.23% |
| 2019-05-15 | $0.0796 | $0.0846 | $0.0796 | $0.0846 | $24.16K | +6.28% |
| 2019-05-14 | $0.0646 | $0.0796 | $0.0646 | $0.0796 | $21.40K | +23.22% |
| 2019-05-13 | $0.0663 | $0.0663 | $0.0646 | $0.0646 | $17.23K | -2.56% |
| 2019-05-12 | $0.0752 | $0.0752 | $0.0663 | $0.0663 | $12.84K | -11.84% |
| 2019-05-11 | $0.0669 | $0.0752 | $0.0669 | $0.0752 | $19.08K | +12.41% |
| 2019-05-10 | $0.0695 | $0.0695 | $0.0669 | $0.0669 | $16.19K | -3.74% |
| 2019-05-09 | $0.0721 | $0.0721 | $0.0695 | $0.0695 | $16.52K | -3.61% |
| 2019-05-08 | $0.0698 | $0.0721 | $0.0698 | $0.0721 | $19.80K | +3.30% |
| 2019-05-07 | $0.0816 | $0.0816 | $0.0698 | $0.0698 | $18.48K | -14.46% |
| 2019-05-06 | $0.0887 | $0.0887 | $0.0816 | $0.0816 | $93.33K | -8.00% |
| 2019-05-05 | $0.0804 | $0.0887 | $0.0804 | $0.0887 | $149.65K | +10.32% |
| 2019-05-04 | $0.0883 | $0.0883 | $0.0804 | $0.0804 | $139.20K | -8.95% |
| 2019-05-03 | $0.0807 | $0.0883 | $0.0807 | $0.0883 | $110.78K | +9.42% |
| 2019-05-02 | $0.0817 | $0.0817 | $0.0807 | $0.0807 | $99.06K | -1.22% |
| 2019-05-01 | $0.0819 | $0.0819 | $0.0817 | $0.0817 | $137.20K | -0.24% |
| 2019-04-30 | $0.0841 | $0.0841 | $0.0819 | $0.0819 | $133.67K | -2.62% |
| 2019-04-29 | $0.0899 | $0.0899 | $0.0841 | $0.0841 | $118.95K | -6.45% |
| 2019-04-28 | $0.0853 | $0.0899 | $0.0853 | $0.0899 | $136.01K | +5.39% |
| 2019-04-27 | $0.0904 | $0.0904 | $0.0853 | $0.0853 | $150.18K | -5.64% |
| 2019-04-26 | $0.0927 | $0.0927 | $0.0904 | $0.0904 | $143.27K | -2.48% |
| 2019-04-25 | $0.0980 | $0.0980 | $0.0927 | $0.0927 | $167.37K | -5.41% |
| 2019-04-24 | $0.0939 | $0.0980 | $0.0939 | $0.0980 | $120.19K | +4.37% |
| 2019-04-23 | $0.1066 | $0.1066 | $0.0939 | $0.0939 | $62.77K | -11.91% |
| 2019-04-22 | $0.0995 | $0.1066 | $0.0995 | $0.1066 | $56.81K | +7.14% |
| 2019-04-21 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $48.86K | +0.00% |
| 2019-04-20 | $0.0965 | $0.0995 | $0.0965 | $0.0995 | $46.60K | +3.11% |
| 2019-04-19 | $0.1030 | $0.1030 | $0.0965 | $0.0965 | $37.68K | -6.31% |
| 2019-04-18 | $0.1004 | $0.1030 | $0.1004 | $0.1030 | $45.79K | +2.59% |
| 2019-04-17 | $0.0910 | $0.1004 | $0.0910 | $0.1004 | $45.72K | +10.33% |
| 2019-04-16 | $0.1001 | $0.1001 | $0.0910 | $0.0910 | $41.32K | -9.09% |
| 2019-04-15 | $0.1006 | $0.1006 | $0.1001 | $0.1001 | $62.78K | -0.50% |
| 2019-04-14 | $0.1029 | $0.1029 | $0.1006 | $0.1006 | $44.81K | -2.24% |
| 2019-04-13 | $0.1018 | $0.1029 | $0.1018 | $0.1029 | $44.42K | +1.08% |
| 2019-04-12 | $0.0989 | $0.1018 | $0.0989 | $0.1018 | $42.30K | +2.93% |
| 2019-04-11 | $0.0976 | $0.0989 | $0.0976 | $0.0989 | $43.18K | +1.33% |
| 2019-04-10 | $0.0987 | $0.0987 | $0.0976 | $0.0976 | $42.95K | -1.11% |
| 2019-04-09 | $0.1029 | $0.1029 | $0.0987 | $0.0987 | $46.61K | -4.08% |
| 2019-04-08 | $0.1015 | $0.1029 | $0.1015 | $0.1029 | $43.73K | +1.38% |
| 2019-04-07 | $0.1045 | $0.1045 | $0.1015 | $0.1015 | $37.20K | -2.87% |
| 2019-04-06 | $0.1006 | $0.1045 | $0.1006 | $0.1045 | $39.25K | +3.88% |
| 2019-04-05 | $0.1083 | $0.1083 | $0.1006 | $0.1006 | $34.91K | -7.11% |
| 2019-04-04 | $0.1176 | $0.1176 | $0.1083 | $0.1083 | $49.57K | -25.73% |
| 2019-04-03 | $0.1058 | $0.145821 | $0.0978 | $0.145821 | $56.98K | +37.83% |
| 2019-04-02 | $0.1035 | $0.1058 | $0.1035 | $0.1058 | $36.48K | +2.22% |
| 2019-04-01 | $0.0992 | $0.1035 | $0.0992 | $0.1035 | $43.05K | +4.33% |
| 2019-03-31 | $0.1031 | $0.1031 | $0.0992 | $0.0992 | $41.58K | -3.78% |
| 2019-03-30 | $0.0927 | $0.1031 | $0.0927 | $0.1031 | $45.69K | +11.22% |
| 2019-03-29 | $0.0993 | $0.0993 | $0.0927 | $0.0927 | $39.91K | -6.65% |
| 2019-03-28 | $0.0961 | $0.0993 | $0.0961 | $0.0993 | $47.64K | +3.33% |
| 2019-03-27 | $0.0972 | $0.0972 | $0.0961 | $0.0961 | $44.34K | -1.13% |
| 2019-03-26 | $0.0942 | $0.0972 | $0.0942 | $0.0972 | $38.65K | +3.18% |
| 2019-03-25 | $0.1002 | $0.1002 | $0.0942 | $0.0942 | $50.05K | -5.99% |
| 2019-03-24 | $0.1007 | $0.1007 | $0.1002 | $0.1002 | $46.65K | -0.50% |
| 2019-03-23 | $0.1042 | $0.1042 | $0.1007 | $0.1007 | $37.06K | -3.36% |
| 2019-03-22 | $0.1006 | $0.1042 | $0.1006 | $0.1042 | $32.23K | -2.71% |
| 2019-03-20 | $0.1016 | $0.1071 | $0.1016 | $0.1071 | $26.84K | +5.41% |
| 2019-03-19 | $0.1047 | $0.1047 | $0.1016 | $0.1016 | $31.61K | -2.96% |
| 2019-03-18 | $0.1080 | $0.1080 | $0.1047 | $0.1047 | $36.85K | -3.06% |
| 2019-03-17 | $0.1123 | $0.1123 | $0.1080 | $0.1080 | $30.46K | -3.83% |
| 2019-03-16 | $0.1162 | $0.1162 | $0.1123 | $0.1123 | $30.32K | -3.36% |
| 2019-03-15 | $0.1122 | $0.1162 | $0.1122 | $0.1162 | $41.10K | +3.57% |
| 2019-03-14 | $0.1132 | $0.1132 | $0.1122 | $0.1122 | $31.18K | -0.88% |
| 2019-03-13 | $0.1179 | $0.1179 | $0.1132 | $0.1132 | $30.88K | -3.99% |
| 2019-03-12 | $0.1080 | $0.1179 | $0.1080 | $0.1179 | $23.82K | +12.61% |
| 2019-03-11 | $0.1104 | $0.1104 | $0.1047 | $0.1047 | $33.16K | -5.16% |
| 2019-03-10 | $0.1234 | $0.1234 | $0.1104 | $0.1104 | $46.90K | -9.88% |
| 2019-03-09 | $0.1215 | $0.1225 | $0.1215 | $0.1225 | $12.65K | +1.24% |
| 2019-03-08 | $0.1362 | $0.1362 | $0.1210 | $0.1210 | $29.78K | -11.16% |
| 2019-03-07 | $0.1112 | $0.1362 | $0.1112 | $0.1362 | $64.19K | +22.48% |
| 2019-03-06 | $0.1199 | $0.1199 | $0.1112 | $0.1112 | $76.23K | -7.26% |
| 2019-03-05 | $0.1295 | $0.1295 | $0.1199 | $0.1199 | $112.13K | -7.41% |
| 2019-03-04 | $0.1382 | $0.1382 | $0.1295 | $0.1295 | $287.21K | -6.30% |
| 2019-03-03 | $0.1415 | $0.1415 | $0.1382 | $0.1382 | $90.65K | -2.33% |
| 2019-03-02 | $0.1530 | $0.1530 | $0.1415 | $0.1415 | $125.66K | -6.72% |
| 2019-03-01 | $0.1542 | $0.1542 | $0.1517 | $0.1517 | $1.32M | -1.62% |
| 2019-02-28 | $0.2449 | $0.2449 | $0.1542 | $0.1542 | $4.94M | -37.04% |
| 2019-02-27 | $0.1961 | $0.2449 | $0.1961 | $0.2449 | $3.64M | +24.89% |
Frequently asked questions
What was the Artificial Superintelligence Alliance price on January 1, 2019?
FET opened 2019-02-27 at $0.1961 and closed that day at $0.2449.
What was the highest price of Artificial Superintelligence Alliance in 2019?
The highest was $0.2449 on 2019-02-27; the lowest was $0.03216 on 2019-11-22.
How much did Artificial Superintelligence Alliance change in 2019?
FET moved -80.99% in 2019, from $0.1961 to $0.037273.
More about Artificial Superintelligence Alliance
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.