Artificial Superintelligence Alliance price history in 2020
In 2020 Artificial Superintelligence Alliance (FET) went from $0.03728 on 2020-01-01 to $0.051728 on 2020-12-31, a change of +38.76%. The highest price was $0.19025 on 2020-08-18 and the lowest $0.00764 on 2020-03-13. About $215.62M was traded across the year. The best day was 2020-08-22 (+23.08%) and the worst 2020-03-12 (-61.74%).
$0.03728Open · 2020-01-01
$0.051728Close · 2020-12-31
$0.19025High · 2020-08-18
$0.00764Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.03728 | $0.0426 | $0.03586 | $0.038919 | $18.38M | +4.40% |
| February | $0.03892 | $0.05622 | $0.03073 | $0.032179 | $25.87M | -17.32% |
| March | $0.03218 | $0.03871 | $0.00764 | $0.01403 | $27.34M | -56.40% |
| April | $0.01403 | $0.02213 | $0.01339 | $0.01998 | $14.23M | +42.41% |
| May | $0.01998 | $0.02586 | $0.01622 | $0.022273 | $22.71M | +11.48% |
| June | $0.02227 | $0.03286 | $0.02169 | $0.027663 | $19.55M | +24.22% |
| July | $0.02766 | $0.08201 | $0.02718 | $0.074306 | $14.57M | +168.64% |
| August | $0.0743 | $0.19025 | $0.06504 | $0.113336 | $20.20M | +52.54% |
| September | $0.11334 | $0.1183 | $0.04635 | $0.068752 | $11.11M | -39.34% |
| October | $0.06874 | $0.07202 | $0.04243 | $0.04405 | $11.61M | -35.92% |
| November | $0.04405 | $0.0684 | $0.03259 | $0.050747 | $19.26M | +15.20% |
| December | $0.05075 | $0.06424 | $0.04442 | $0.051728 | $10.78M | +1.93% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.05214 | $0.05433 | $0.05091 | $0.051728 | $318.96K | -0.78% |
| 2020-12-30 | $0.05241 | $0.05352 | $0.05003 | $0.052135 | $313.62K | -0.51% |
| 2020-12-29 | $0.05476 | $0.05919 | $0.04997 | $0.052404 | $413.91K | -4.30% |
| 2020-12-28 | $0.05318 | $0.05782 | $0.0530 | $0.054756 | $375.48K | +2.97% |
| 2020-12-27 | $0.05026 | $0.05787 | $0.04845 | $0.053177 | $357.15K | +5.80% |
| 2020-12-26 | $0.05215 | $0.0540 | $0.04812 | $0.050263 | $324.17K | -3.60% |
| 2020-12-25 | $0.05114 | $0.05305 | $0.04849 | $0.052141 | $308.90K | +1.94% |
| 2020-12-24 | $0.05059 | $0.05191 | $0.04675 | $0.051152 | $226.39K | +1.12% |
| 2020-12-23 | $0.05396 | $0.05971 | $0.04714 | $0.050583 | $308.05K | -6.25% |
| 2020-12-22 | $0.05291 | $0.05558 | $0.04901 | $0.053956 | $205.37K | +1.98% |
| 2020-12-21 | $0.05646 | $0.0580 | $0.05097 | $0.052909 | $773.22K | -6.29% |
| 2020-12-20 | $0.05918 | $0.06012 | $0.05565 | $0.056458 | $348.79K | -4.58% |
| 2020-12-19 | $0.05985 | $0.06424 | $0.05843 | $0.059168 | $383.18K | -1.15% |
| 2020-12-18 | $0.05687 | $0.06277 | $0.05561 | $0.059856 | $363.93K | +5.24% |
| 2020-12-17 | $0.05607 | $0.05959 | $0.05402 | $0.056879 | $417.12K | +1.46% |
| 2020-12-16 | $0.05203 | $0.05735 | $0.05118 | $0.056058 | $369.49K | +7.74% |
| 2020-12-15 | $0.05264 | $0.05371 | $0.05078 | $0.052029 | $313.56K | -1.16% |
| 2020-12-14 | $0.05212 | $0.05537 | $0.05165 | $0.052642 | $318.51K | +1.02% |
| 2020-12-13 | $0.0507 | $0.05306 | $0.04999 | $0.052113 | $310.42K | +2.79% |
| 2020-12-12 | $0.05094 | $0.05404 | $0.0502 | $0.050699 | $322.84K | -0.47% |
| 2020-12-11 | $0.05026 | $0.05274 | $0.04694 | $0.050941 | $342.88K | +1.37% |
| 2020-12-10 | $0.04857 | $0.05212 | $0.04617 | $0.050253 | $331.53K | +3.47% |
| 2020-12-09 | $0.04779 | $0.04903 | $0.04442 | $0.048569 | $317.24K | +1.61% |
| 2020-12-08 | $0.05334 | $0.05367 | $0.04675 | $0.047799 | $320.35K | -10.37% |
| 2020-12-07 | $0.05203 | $0.05399 | $0.05113 | $0.053329 | $277.48K | +2.50% |
| 2020-12-06 | $0.05347 | $0.05404 | $0.05109 | $0.052029 | $286.35K | -2.70% |
| 2020-12-05 | $0.05029 | $0.05385 | $0.04922 | $0.05347 | $301.11K | +6.33% |
| 2020-12-04 | $0.05536 | $0.05607 | $0.05018 | $0.050285 | $338.88K | -9.15% |
| 2020-12-03 | $0.05269 | $0.05786 | $0.05243 | $0.055352 | $346.80K | +5.05% |
| 2020-12-02 | $0.04893 | $0.05383 | $0.04812 | $0.052692 | $333.98K | +7.68% |
| 2020-12-01 | $0.05075 | $0.05384 | $0.04709 | $0.048936 | $515.28K | -3.57% |
| 2020-11-30 | $0.04994 | $0.05178 | $0.04863 | $0.050747 | $508.41K | +1.62% |
| 2020-11-29 | $0.05194 | $0.05212 | $0.04865 | $0.049939 | $555.58K | -3.87% |
| 2020-11-28 | $0.04934 | $0.05222 | $0.04778 | $0.051947 | $567.46K | +5.29% |
| 2020-11-27 | $0.04969 | $0.05159 | $0.04567 | $0.049338 | $670.75K | -0.72% |
| 2020-11-26 | $0.05962 | $0.06195 | $0.04595 | $0.049694 | $893.60K | -16.65% |
| 2020-11-25 | $0.06248 | $0.0684 | $0.05737 | $0.059618 | $854.86K | -4.56% |
| 2020-11-24 | $0.06314 | $0.06529 | $0.05782 | $0.062467 | $855.49K | -1.07% |
| 2020-11-23 | $0.05407 | $0.06415 | $0.05284 | $0.06314 | $816.46K | +16.75% |
| 2020-11-22 | $0.05839 | $0.06248 | $0.05093 | $0.054081 | $779.29K | -7.38% |
| 2020-11-21 | $0.05361 | $0.05887 | $0.05092 | $0.05839 | $728.19K | +8.90% |
| 2020-11-20 | $0.05287 | $0.05704 | $0.05112 | $0.053618 | $733.72K | +1.38% |
| 2020-11-19 | $0.04643 | $0.05704 | $0.04575 | $0.052887 | $806.18K | +13.91% |
| 2020-11-18 | $0.05099 | $0.05249 | $0.04324 | $0.046428 | $698.12K | -8.94% |
| 2020-11-17 | $0.04275 | $0.0513 | $0.04254 | $0.050986 | $675.37K | +19.26% |
| 2020-11-16 | $0.0423 | $0.0447 | $0.04162 | $0.042752 | $555.13K | +1.06% |
| 2020-11-15 | $0.04446 | $0.04555 | $0.04067 | $0.042305 | $587.46K | -4.85% |
| 2020-11-14 | $0.04608 | $0.04641 | $0.04227 | $0.044464 | $597.90K | -3.50% |
| 2020-11-13 | $0.04166 | $0.04841 | $0.04111 | $0.046076 | $633.12K | +10.59% |
| 2020-11-12 | $0.04486 | $0.04555 | $0.04126 | $0.041663 | $554.50K | -7.12% |
| 2020-11-11 | $0.04578 | $0.04921 | $0.04406 | $0.044859 | $589.52K | -2.00% |
| 2020-11-10 | $0.04229 | $0.0478 | $0.04166 | $0.045776 | $680.44K | +8.25% |
| 2020-11-09 | $0.0419 | $0.04258 | $0.03915 | $0.042288 | $509.33K | +0.92% |
| 2020-11-08 | $0.04004 | $0.04442 | $0.03952 | $0.041903 | $538.36K | +4.65% |
| 2020-11-07 | $0.04379 | $0.04923 | $0.03901 | $0.040041 | $637.95K | -8.56% |
| 2020-11-06 | $0.03979 | $0.04528 | $0.03957 | $0.043787 | $570.21K | +10.06% |
| 2020-11-05 | $0.03938 | $0.04085 | $0.03711 | $0.039787 | $482.36K | +1.01% |
| 2020-11-04 | $0.03713 | $0.03989 | $0.03259 | $0.039387 | $564.31K | +6.10% |
| 2020-11-03 | $0.04043 | $0.04072 | $0.03696 | $0.037124 | $472.84K | -8.17% |
| 2020-11-02 | $0.04533 | $0.04636 | $0.03691 | $0.040429 | $675.56K | -10.80% |
| 2020-11-01 | $0.04405 | $0.04578 | $0.04374 | $0.045326 | $465.10K | +2.90% |
| 2020-10-31 | $0.04509 | $0.04691 | $0.04382 | $0.04405 | $488.21K | -2.31% |
| 2020-10-30 | $0.04588 | $0.04607 | $0.04355 | $0.045092 | $296.55K | -1.71% |
| 2020-10-29 | $0.0451 | $0.04754 | $0.04378 | $0.045877 | $316.68K | +1.71% |
| 2020-10-28 | $0.0468 | $0.04727 | $0.04346 | $0.045105 | $303.27K | -3.63% |
| 2020-10-27 | $0.0478 | $0.0486 | $0.04556 | $0.046802 | $304.72K | -2.09% |
| 2020-10-26 | $0.05105 | $0.05306 | $0.04633 | $0.047799 | $365.03K | -6.38% |
| 2020-10-25 | $0.05638 | $0.05758 | $0.05081 | $0.051054 | $342.60K | -9.45% |
| 2020-10-24 | $0.05315 | $0.05758 | $0.05158 | $0.056383 | $360.27K | +6.09% |
| 2020-10-23 | $0.04911 | $0.05342 | $0.04814 | $0.053148 | $379.03K | +8.24% |
| 2020-10-22 | $0.04538 | $0.049104 | $0.04538 | $0.049104 | $371.29K | +8.20% |
| 2020-10-21 | $0.04539 | $0.04851 | $0.04441 | $0.045384 | $456.86K | +0.02% |
| 2020-10-20 | $0.0498 | $0.05231 | $0.04412 | $0.045374 | $356.75K | -8.92% |
| 2020-10-19 | $0.04906 | $0.05004 | $0.04629 | $0.049816 | $373.70K | +1.58% |
| 2020-10-18 | $0.04732 | $0.05087 | $0.04573 | $0.04904 | $396.88K | +3.65% |
| 2020-10-17 | $0.0440 | $0.04755 | $0.04378 | $0.047314 | $343.23K | +7.57% |
| 2020-10-16 | $0.0500 | $0.05226 | $0.0438 | $0.043983 | $625.52K | -12.07% |
| 2020-10-15 | $0.05224 | $0.05232 | $0.04831 | $0.050021 | $365.73K | -4.22% |
| 2020-10-14 | $0.05348 | $0.05412 | $0.04941 | $0.052223 | $360.52K | -2.30% |
| 2020-10-13 | $0.05427 | $0.05794 | $0.05197 | $0.053452 | $380.85K | -1.48% |
| 2020-10-12 | $0.05354 | $0.05905 | $0.05334 | $0.054255 | $454.87K | +1.31% |
| 2020-10-11 | $0.05198 | $0.05466 | $0.05004 | $0.053553 | $351.70K | +3.01% |
| 2020-10-10 | $0.05369 | $0.05646 | $0.05155 | $0.05199 | $364.32K | -3.16% |
| 2020-10-09 | $0.05086 | $0.05558 | $0.04811 | $0.053688 | $427.82K | +5.53% |
| 2020-10-08 | $0.04615 | $0.05371 | $0.04362 | $0.050873 | $424.92K | +10.20% |
| 2020-10-07 | $0.04519 | $0.04721 | $0.04243 | $0.046164 | $398.70K | +2.30% |
| 2020-10-06 | $0.05251 | $0.05299 | $0.04501 | $0.045126 | $368.30K | -13.99% |
| 2020-10-05 | $0.05125 | $0.05452 | $0.0504 | $0.052464 | $368.85K | +2.24% |
| 2020-10-04 | $0.05111 | $0.05329 | $0.04961 | $0.051313 | $371.54K | +0.41% |
| 2020-10-03 | $0.05504 | $0.05612 | $0.04579 | $0.051106 | $427.93K | -7.11% |
| 2020-10-02 | $0.06143 | $0.06151 | $0.05327 | $0.055018 | $254.58K | -10.47% |
| 2020-10-01 | $0.06874 | $0.07202 | $0.06016 | $0.061451 | $208.81K | -10.62% |
| 2020-09-30 | $0.07088 | $0.07596 | $0.06695 | $0.068752 | $284.60K | -3.05% |
| 2020-09-29 | $0.06216 | $0.07197 | $0.06204 | $0.070917 | $341.92K | +14.03% |
| 2020-09-28 | $0.05977 | $0.06219 | $0.05977 | $0.06219 | $320.02K | +4.11% |
| 2020-09-27 | $0.05946 | $0.06076 | $0.05471 | $0.059736 | $278.37K | +0.52% |
| 2020-09-26 | $0.06045 | $0.06273 | $0.05771 | $0.059425 | $297.98K | -1.77% |
| 2020-09-25 | $0.05724 | $0.06189 | $0.05548 | $0.060499 | $354.88K | +5.64% |
| 2020-09-24 | $0.04769 | $0.05904 | $0.04635 | $0.057267 | $320.93K | +20.13% |
| 2020-09-23 | $0.05519 | $0.05783 | $0.04717 | $0.047669 | $301.41K | -13.62% |
| 2020-09-22 | $0.05831 | $0.05883 | $0.05156 | $0.055187 | $170.09K | -5.23% |
| 2020-09-21 | $0.06678 | $0.06931 | $0.058234 | $0.058234 | $209.95K | -12.74% |
| 2020-09-20 | $0.06722 | $0.06886 | $0.06506 | $0.066735 | $186.37K | -0.80% |
| 2020-09-19 | $0.06613 | $0.0705 | $0.06544 | $0.067274 | $177.23K | +1.80% |
| 2020-09-18 | $0.06924 | $0.06966 | $0.06438 | $0.066087 | $157.07K | -4.52% |
| 2020-09-17 | $0.06963 | $0.07074 | $0.06535 | $0.069215 | $218.27K | -0.60% |
| 2020-09-16 | $0.0660 | $0.07101 | $0.06387 | $0.069636 | $359.18K | +5.55% |
| 2020-09-15 | $0.07452 | $0.07758 | $0.06558 | $0.065974 | $361.76K | -11.42% |
| 2020-09-14 | $0.07641 | $0.08004 | $0.07344 | $0.074483 | $362.80K | -2.53% |
| 2020-09-13 | $0.08654 | $0.08752 | $0.07519 | $0.07642 | $376.07K | -11.70% |
| 2020-09-12 | $0.08236 | $0.08706 | $0.08104 | $0.086548 | $361.60K | +5.07% |
| 2020-09-11 | $0.08666 | $0.08738 | $0.07828 | $0.082369 | $363.96K | -4.97% |
| 2020-09-10 | $0.0762 | $0.08812 | $0.07613 | $0.086674 | $473.17K | +13.69% |
| 2020-09-09 | $0.07501 | $0.08145 | $0.07184 | $0.076237 | $402.90K | +1.63% |
| 2020-09-08 | $0.08348 | $0.08389 | $0.07249 | $0.075016 | $467.14K | -10.20% |
| 2020-09-07 | $0.08391 | $0.08465 | $0.06852 | $0.083532 | $509.87K | -0.46% |
| 2020-09-06 | $0.07418 | $0.08467 | $0.06856 | $0.08392 | $506.78K | +13.14% |
| 2020-09-05 | $0.09079 | $0.09437 | $0.06419 | $0.074172 | $577.39K | -18.32% |
| 2020-09-04 | $0.09207 | $0.0953 | $0.07819 | $0.090805 | $590.41K | -1.36% |
| 2020-09-03 | $0.10864 | $0.1124 | $0.09138 | $0.092058 | $607.08K | -15.20% |
| 2020-09-02 | $0.11138 | $0.11684 | $0.10508 | $0.108563 | $577.51K | -2.45% |
| 2020-09-01 | $0.11334 | $0.1183 | $0.1100 | $0.111293 | $594.35K | -1.80% |
| 2020-08-31 | $0.12245 | $0.1311 | $0.11293 | $0.113336 | $801.03K | -7.56% |
| 2020-08-30 | $0.11227 | $0.12808 | $0.10749 | $0.122601 | $517.74K | +9.25% |
| 2020-08-29 | $0.10751 | $0.1152 | $0.10655 | $0.11222 | $471.70K | +4.39% |
| 2020-08-28 | $0.10392 | $0.11135 | $0.10264 | $0.1075 | $487.28K | +3.44% |
| 2020-08-27 | $0.11426 | $0.11668 | $0.1003 | $0.103926 | $518.04K | -8.99% |
| 2020-08-26 | $0.11402 | $0.12885 | $0.10978 | $0.114197 | $822.33K | +0.16% |
| 2020-08-25 | $0.1249 | $0.1260 | $0.10472 | $0.114013 | $908.46K | -8.74% |
| 2020-08-24 | $0.11649 | $0.12863 | $0.1145 | $0.124928 | $624.82K | +7.22% |
| 2020-08-23 | $0.12941 | $0.13308 | $0.11027 | $0.116519 | $264.36K | -9.95% |
| 2020-08-22 | $0.10511 | $0.13282 | $0.09534 | $0.129394 | $521.78K | +23.08% |
| 2020-08-21 | $0.11734 | $0.12526 | $0.10391 | $0.10513 | $597.71K | -10.45% |
| 2020-08-20 | $0.12795 | $0.14267 | $0.11512 | $0.117392 | $1.37M | -8.25% |
| 2020-08-19 | $0.1509 | $0.1531 | $0.12296 | $0.127945 | $657.63K | -15.25% |
| 2020-08-18 | $0.15779 | $0.19025 | $0.13558 | $0.150965 | $1.80M | -4.32% |
| 2020-08-17 | $0.13618 | $0.16492 | $0.13111 | $0.157775 | $1.36M | +15.87% |
| 2020-08-16 | $0.11656 | $0.1501 | $0.11572 | $0.136171 | $576.11K | +16.80% |
| 2020-08-15 | $0.11086 | $0.11948 | $0.10579 | $0.116583 | $279.93K | +5.14% |
| 2020-08-14 | $0.09465 | $0.11595 | $0.09353 | $0.110886 | $622.91K | +17.13% |
| 2020-08-13 | $0.0967 | $0.1013 | $0.09217 | $0.094671 | $659.32K | -2.10% |
| 2020-08-12 | $0.0939 | $0.1010 | $0.08919 | $0.096706 | $805.68K | +2.96% |
| 2020-08-11 | $0.10679 | $0.10876 | $0.08923 | $0.093923 | $648.17K | -12.06% |
| 2020-08-10 | $0.09388 | $0.1076 | $0.08661 | $0.1068 | $597.36K | +13.77% |
| 2020-08-09 | $0.09252 | $0.09491 | $0.08688 | $0.093875 | $445.46K | +1.47% |
| 2020-08-08 | $0.09591 | $0.09839 | $0.0908 | $0.092517 | $499.54K | -3.54% |
| 2020-08-07 | $0.09709 | $0.10118 | $0.08902 | $0.09591 | $538.03K | -1.21% |
| 2020-08-06 | $0.08738 | $0.09808 | $0.08595 | $0.097083 | $586.87K | +11.08% |
| 2020-08-05 | $0.07701 | $0.087401 | $0.0758 | $0.087401 | $459.41K | +13.48% |
| 2020-08-04 | $0.07214 | $0.07718 | $0.07095 | $0.077017 | $399.44K | +6.80% |
| 2020-08-03 | $0.07146 | $0.0766 | $0.07068 | $0.072111 | $389.36K | +0.90% |
| 2020-08-02 | $0.07521 | $0.07689 | $0.06504 | $0.071471 | $543.20K | -4.95% |
| 2020-08-01 | $0.0743 | $0.07904 | $0.07263 | $0.075191 | $433.89K | +1.19% |
| 2020-07-31 | $0.07623 | $0.08201 | $0.07142 | $0.074306 | $612.50K | -2.53% |
| 2020-07-30 | $0.06854 | $0.07811 | $0.06741 | $0.076235 | $518.61K | +11.19% |
| 2020-07-29 | $0.0727 | $0.07522 | $0.06717 | $0.06856 | $506.59K | -5.69% |
| 2020-07-28 | $0.06334 | $0.07529 | $0.06081 | $0.072696 | $591.29K | +14.95% |
| 2020-07-27 | $0.05301 | $0.06576 | $0.05078 | $0.063241 | $864.12K | +19.32% |
| 2020-07-26 | $0.05023 | $0.05381 | $0.04892 | $0.053001 | $282.54K | +5.51% |
| 2020-07-25 | $0.04936 | $0.05637 | $0.04913 | $0.050234 | $352.27K | +1.76% |
| 2020-07-24 | $0.05308 | $0.0531 | $0.04864 | $0.049364 | $260.09K | -7.00% |
| 2020-07-23 | $0.05494 | $0.05507 | $0.05094 | $0.053082 | $308.31K | -3.37% |
| 2020-07-22 | $0.05645 | $0.05861 | $0.05371 | $0.054934 | $341.63K | -2.69% |
| 2020-07-21 | $0.05562 | $0.05672 | $0.0477 | $0.056453 | $407.66K | +1.50% |
| 2020-07-20 | $0.05414 | $0.05938 | $0.05201 | $0.055618 | $410.06K | +2.72% |
| 2020-07-19 | $0.05438 | $0.05688 | $0.05343 | $0.054147 | $302.21K | -0.44% |
| 2020-07-18 | $0.05082 | $0.0560 | $0.04917 | $0.054388 | $286.60K | +7.01% |
| 2020-07-17 | $0.05185 | $0.05435 | $0.04924 | $0.050825 | $295.70K | -2.02% |
| 2020-07-16 | $0.04872 | $0.05505 | $0.04663 | $0.051873 | $294.86K | +6.46% |
| 2020-07-15 | $0.04598 | $0.04891 | $0.04393 | $0.048723 | $201.74K | +5.98% |
| 2020-07-14 | $0.04719 | $0.04912 | $0.04266 | $0.045974 | $343.41K | -2.56% |
| 2020-07-13 | $0.0431 | $0.04928 | $0.04111 | $0.047181 | $1.30M | +9.46% |
| 2020-07-12 | $0.03839 | $0.04312 | $0.03655 | $0.043105 | $556.09K | +12.30% |
| 2020-07-11 | $0.03506 | $0.03906 | $0.03415 | $0.038384 | $461.99K | +9.49% |
| 2020-07-10 | $0.03534 | $0.03556 | $0.03246 | $0.035059 | $370.73K | -0.80% |
| 2020-07-09 | $0.03648 | $0.03657 | $0.03302 | $0.035342 | $657.45K | -3.12% |
| 2020-07-08 | $0.03207 | $0.03669 | $0.03049 | $0.036481 | $793.04K | +13.74% |
| 2020-07-07 | $0.03113 | $0.0325 | $0.0300 | $0.032074 | $536.80K | +3.03% |
| 2020-07-06 | $0.02821 | $0.0318 | $0.02779 | $0.03113 | $483.60K | +10.39% |
| 2020-07-05 | $0.02965 | $0.03026 | $0.02773 | $0.028199 | $443.17K | -4.90% |
| 2020-07-04 | $0.03068 | $0.03144 | $0.02921 | $0.029652 | $416.13K | -3.35% |
| 2020-07-03 | $0.02901 | $0.03159 | $0.02875 | $0.030681 | $547.21K | +5.77% |
| 2020-07-02 | $0.02784 | $0.02988 | $0.02718 | $0.029007 | $456.85K | +4.18% |
| 2020-07-01 | $0.02766 | $0.02819 | $0.02735 | $0.027842 | $361.27K | +0.65% |
| 2020-06-30 | $0.02721 | $0.02817 | $0.02634 | $0.027663 | $392.69K | +1.66% |
| 2020-06-29 | $0.02664 | $0.02732 | $0.02603 | $0.027211 | $356.19K | +2.15% |
| 2020-06-28 | $0.02625 | $0.0273 | $0.02551 | $0.026639 | $382.74K | +1.49% |
| 2020-06-27 | $0.02741 | $0.0281 | $0.02514 | $0.026248 | $461.68K | -4.24% |
| 2020-06-26 | $0.02796 | $0.02846 | $0.02694 | $0.02741 | $463.43K | -1.98% |
| 2020-06-25 | $0.02886 | $0.02892 | $0.0271 | $0.027963 | $506.17K | -3.11% |
| 2020-06-24 | $0.03015 | $0.03052 | $0.02851 | $0.028861 | $528.46K | -4.23% |
| 2020-06-23 | $0.0313 | $0.03154 | $0.02988 | $0.030136 | $511.40K | -3.71% |
| 2020-06-22 | $0.03118 | $0.03236 | $0.03092 | $0.031298 | $652.85K | +0.38% |
| 2020-06-21 | $0.03094 | $0.0317 | $0.03062 | $0.031179 | $574.16K | +0.77% |
| 2020-06-20 | $0.03116 | $0.03161 | $0.02998 | $0.030942 | $588.40K | -0.71% |
| 2020-06-19 | $0.03041 | $0.03191 | $0.02925 | $0.031164 | $833.79K | +2.47% |
| 2020-06-18 | $0.03103 | $0.03135 | $0.03006 | $0.030414 | $699.40K | -1.98% |
| 2020-06-17 | $0.03277 | $0.03286 | $0.02975 | $0.031029 | $1.01M | -5.31% |
| 2020-06-16 | $0.02855 | $0.032768 | $0.02855 | $0.032768 | $964.75K | +14.77% |
| 2020-06-15 | $0.02899 | $0.02912 | $0.02609 | $0.028551 | $784.47K | -1.52% |
| 2020-06-14 | $0.02963 | $0.0312 | $0.02805 | $0.028992 | $873.53K | -2.15% |
| 2020-06-13 | $0.02752 | $0.02972 | $0.02658 | $0.029629 | $791.06K | +7.66% |
| 2020-06-12 | $0.02626 | $0.02866 | $0.0260 | $0.027521 | $658.21K | +4.81% |
| 2020-06-11 | $0.0292 | $0.0312 | $0.02541 | $0.026258 | $966.50K | -10.08% |
| 2020-06-10 | $0.02746 | $0.03005 | $0.02692 | $0.029202 | $706.44K | +6.34% |
| 2020-06-09 | $0.02712 | $0.02865 | $0.02566 | $0.027462 | $660.41K | +1.27% |
| 2020-06-08 | $0.02744 | $0.02972 | $0.02709 | $0.027119 | $714.27K | -1.18% |
| 2020-06-07 | $0.02797 | $0.02993 | $0.02627 | $0.027443 | $1.13M | -1.89% |
| 2020-06-06 | $0.02476 | $0.02802 | $0.02421 | $0.027971 | $568.73K | +12.96% |
| 2020-06-05 | $0.02441 | $0.02483 | $0.02396 | $0.024762 | $445.94K | +1.42% |
| 2020-06-04 | $0.02483 | $0.02519 | $0.02364 | $0.024415 | $514.08K | -1.69% |
| 2020-06-03 | $0.02309 | $0.02498 | $0.02297 | $0.024835 | $567.29K | +7.57% |
| 2020-06-02 | $0.02363 | $0.02486 | $0.02169 | $0.023088 | $589.43K | -2.31% |
| 2020-06-01 | $0.02227 | $0.02445 | $0.02225 | $0.023633 | $655.24K | +6.11% |
| 2020-05-31 | $0.02239 | $0.02444 | $0.02176 | $0.022273 | $712.58K | -0.53% |
| 2020-05-30 | $0.02268 | $0.02395 | $0.02197 | $0.022391 | $503.10K | -1.28% |
| 2020-05-29 | $0.0221 | $0.02328 | $0.02188 | $0.022681 | $526.75K | +2.63% |
| 2020-05-28 | $0.02287 | $0.02295 | $0.02098 | $0.0221 | $491.56K | -3.38% |
| 2020-05-27 | $0.02382 | $0.02391 | $0.02172 | $0.022873 | $600.82K | -3.98% |
| 2020-05-26 | $0.02262 | $0.02586 | $0.0221 | $0.023822 | $793.79K | +5.33% |
| 2020-05-25 | $0.01997 | $0.02301 | $0.0197 | $0.022617 | $762.79K | +13.25% |
| 2020-05-24 | $0.0200 | $0.02098 | $0.01921 | $0.019971 | $514.17K | -0.15% |
| 2020-05-23 | $0.02042 | $0.0209 | $0.01962 | $0.020002 | $428.40K | -2.03% |
| 2020-05-22 | $0.01915 | $0.02094 | $0.01861 | $0.020416 | $399.65K | +6.61% |
| 2020-05-21 | $0.01967 | $0.01994 | $0.01835 | $0.01915 | $220.03K | -2.64% |
| 2020-05-20 | $0.02046 | $0.0208 | $0.01895 | $0.01967 | $227.76K | -3.87% |
| 2020-05-19 | $0.02016 | $0.02059 | $0.01962 | $0.020463 | $222.68K | +1.48% |
| 2020-05-18 | $0.02055 | $0.02096 | $0.02006 | $0.020164 | $347.75K | -1.89% |
| 2020-05-17 | $0.02152 | $0.02234 | $0.02028 | $0.020551 | $550.50K | -4.51% |
| 2020-05-16 | $0.01951 | $0.02269 | $0.01941 | $0.021522 | $630.84K | +10.32% |
| 2020-05-15 | $0.0194 | $0.02055 | $0.01922 | $0.01951 | $591.47K | +0.56% |
| 2020-05-14 | $0.0185 | $0.01973 | $0.01824 | $0.019401 | $904.00K | +4.87% |
| 2020-05-13 | $0.01781 | $0.01902 | $0.01776 | $0.018501 | $1.12M | +3.87% |
| 2020-05-12 | $0.01704 | $0.01835 | $0.01669 | $0.017811 | $977.22K | +4.54% |
| 2020-05-11 | $0.01764 | $0.01812 | $0.01622 | $0.017038 | $1.19M | -3.42% |
| 2020-05-10 | $0.01866 | $0.01866 | $0.017641 | $0.017641 | $942.52K | -5.48% |
| 2020-05-09 | $0.01887 | $0.01983 | $0.01866 | $0.018664 | $913.82K | -1.09% |
| 2020-05-08 | $0.01805 | $0.01938 | $0.01796 | $0.018871 | $1.09M | +4.54% |
| 2020-05-07 | $0.01855 | $0.01928 | $0.01743 | $0.01805 | $1.05M | -2.69% |
| 2020-05-06 | $0.01967 | $0.01989 | $0.01836 | $0.018549 | $1.02M | -5.69% |
| 2020-05-05 | $0.01896 | $0.02014 | $0.01829 | $0.019668 | $993.11K | +3.74% |
| 2020-05-04 | $0.02004 | $0.02013 | $0.01809 | $0.018958 | $907.09K | -5.40% |
| 2020-05-03 | $0.02023 | $0.02041 | $0.01904 | $0.02004 | $1.02M | -0.95% |
| 2020-05-02 | $0.02053 | $0.02132 | $0.01982 | $0.020232 | $1.04M | -1.45% |
| 2020-05-01 | $0.01998 | $0.02053 | $0.01998 | $0.02053 | $1.04M | +2.75% |
| 2020-04-30 | $0.02095 | $0.02213 | $0.01925 | $0.01998 | $1.49M | -4.63% |
| 2020-04-29 | $0.02058 | $0.02099 | $0.01976 | $0.02095 | $1.30M | +1.80% |
| 2020-04-28 | $0.02025 | $0.02125 | $0.01887 | $0.020579 | $1.30M | +1.63% |
| 2020-04-27 | $0.01883 | $0.02054 | $0.01795 | $0.020249 | $1.32M | +7.56% |
| 2020-04-26 | $0.02022 | $0.02091 | $0.01841 | $0.018826 | $902.55K | -6.94% |
| 2020-04-25 | $0.01695 | $0.02062 | $0.01638 | $0.02023 | $203.29K | +19.36% |
| 2020-04-24 | $0.01532 | $0.01707 | $0.0153 | $0.016949 | $166.69K | +10.61% |
| 2020-04-23 | $0.01489 | $0.01571 | $0.01472 | $0.015323 | $189.93K | +2.91% |
| 2020-04-22 | $0.01443 | $0.0150 | $0.0143 | $0.01489 | $220.95K | +3.20% |
| 2020-04-21 | $0.01432 | $0.01467 | $0.01423 | $0.014428 | $108.47K | +0.73% |
| 2020-04-20 | $0.01553 | $0.01571 | $0.01426 | $0.014323 | $349.95K | -7.78% |
| 2020-04-19 | $0.01541 | $0.01597 | $0.01503 | $0.015531 | $309.54K | +0.77% |
| 2020-04-18 | $0.01506 | $0.01551 | $0.01502 | $0.015412 | $169.21K | +2.36% |
| 2020-04-17 | $0.01495 | $0.0152 | $0.01471 | $0.015057 | $175.16K | +0.73% |
| 2020-04-16 | $0.01417 | $0.01511 | $0.01362 | $0.014948 | $318.79K | +5.51% |
| 2020-04-15 | $0.0150 | $0.01519 | $0.01407 | $0.014167 | $309.57K | -5.55% |
| 2020-04-14 | $0.0149 | $0.01531 | $0.01472 | $0.0150 | $258.33K | +0.67% |
| 2020-04-13 | $0.01504 | $0.01508 | $0.01429 | $0.014901 | $352.33K | -0.93% |
| 2020-04-12 | $0.01489 | $0.0156 | $0.01477 | $0.015041 | $274.01K | +1.00% |
| 2020-04-11 | $0.0148 | $0.01547 | $0.01448 | $0.014892 | $359.68K | +0.60% |
| 2020-04-10 | $0.01677 | $0.01678 | $0.01433 | $0.014803 | $457.99K | -11.71% |
| 2020-04-09 | $0.01608 | $0.01709 | $0.01565 | $0.016767 | $481.76K | +4.27% |
| 2020-04-08 | $0.0156 | $0.01613 | $0.01536 | $0.016081 | $307.47K | +3.07% |
| 2020-04-07 | $0.01563 | $0.01638 | $0.01513 | $0.015602 | $436.13K | -0.21% |
| 2020-04-06 | $0.01438 | $0.01579 | $0.01431 | $0.015634 | $529.17K | +8.73% |
| 2020-04-05 | $0.01475 | $0.01499 | $0.01429 | $0.014379 | $268.92K | -2.52% |
| 2020-04-04 | $0.01447 | $0.01493 | $0.01439 | $0.014752 | $286.22K | +1.95% |
| 2020-04-03 | $0.01443 | $0.01491 | $0.01427 | $0.01447 | $282.94K | +0.27% |
| 2020-04-02 | $0.01412 | $0.01509 | $0.01395 | $0.014431 | $427.48K | +2.21% |
| 2020-04-01 | $0.01403 | $0.01429 | $0.01339 | $0.01412 | $675.35K | +0.64% |
| 2020-03-31 | $0.01382 | $0.01421 | $0.01371 | $0.01403 | $527.91K | +1.53% |
| 2020-03-30 | $0.01256 | $0.01424 | $0.01238 | $0.01382 | $638.72K | +10.05% |
| 2020-03-29 | $0.01355 | $0.01371 | $0.01254 | $0.012557 | $369.40K | -7.33% |
| 2020-03-28 | $0.0141 | $0.0141 | $0.01355 | $0.01355 | $446.87K | -3.89% |
| 2020-03-27 | $0.01427 | $0.0156 | $0.01379 | $0.014098 | $584.06K | -1.21% |
| 2020-03-26 | $0.01433 | $0.01455 | $0.01362 | $0.014271 | $588.70K | -0.41% |
| 2020-03-25 | $0.0137 | $0.01447 | $0.01313 | $0.014329 | $875.58K | +4.58% |
| 2020-03-24 | $0.0134 | $0.01442 | $0.01301 | $0.013701 | $939.56K | +2.23% |
| 2020-03-23 | $0.01179 | $0.01348 | $0.01149 | $0.013403 | $702.20K | +13.65% |
| 2020-03-22 | $0.01359 | $0.01391 | $0.01166 | $0.011794 | $472.13K | -13.20% |
| 2020-03-21 | $0.01311 | $0.0139 | $0.01219 | $0.013588 | $625.56K | +3.64% |
| 2020-03-20 | $0.01269 | $0.01536 | $0.01154 | $0.01311 | $1.21M | +3.32% |
| 2020-03-19 | $0.01096 | $0.012688 | $0.01096 | $0.012688 | $1.05M | +15.78% |
| 2020-03-18 | $0.01087 | $0.01109 | $0.00987 | $0.010959 | $817.34K | +0.81% |
| 2020-03-17 | $0.00989 | $0.01179 | $0.0097 | $0.01087 | $867.49K | +9.92% |
| 2020-03-16 | $0.01148 | $0.01154 | $0.00888 | $0.009889 | $868.87K | -13.85% |
| 2020-03-15 | $0.01119 | $0.01278 | $0.01094 | $0.01148 | $804.59K | +2.60% |
| 2020-03-14 | $0.01241 | $0.01312 | $0.01071 | $0.011189 | $727.83K | -9.88% |
| 2020-03-13 | $0.01086 | $0.01365 | $0.00764 | $0.012416 | $1.38M | +14.38% |
| 2020-03-12 | $0.02837 | $0.0285 | $0.00929 | $0.010855 | $2.09M | -61.74% |
| 2020-03-11 | $0.02886 | $0.03035 | $0.02642 | $0.028368 | $1.15M | -1.70% |
| 2020-03-10 | $0.02862 | $0.02997 | $0.02758 | $0.028859 | $1.26M | +0.84% |
| 2020-03-09 | $0.03009 | $0.03092 | $0.0268 | $0.028619 | $1.63M | -4.88% |
| 2020-03-08 | $0.03534 | $0.03534 | $0.030086 | $0.030086 | $1.09M | -14.87% |
| 2020-03-07 | $0.03711 | $0.03871 | $0.0350 | $0.035342 | $851.81K | -4.77% |
| 2020-03-06 | $0.03641 | $0.03775 | $0.03605 | $0.037111 | $741.60K | +1.93% |
| 2020-03-05 | $0.0365 | $0.03778 | $0.03638 | $0.036409 | $666.71K | -0.25% |
| 2020-03-04 | $0.03393 | $0.03736 | $0.0338 | $0.036501 | $952.08K | +7.57% |
| 2020-03-03 | $0.03488 | $0.03488 | $0.03341 | $0.033931 | $823.48K | -2.71% |
| 2020-03-02 | $0.03235 | $0.03529 | $0.03215 | $0.034878 | $960.99K | +7.82% |
| 2020-03-01 | $0.03218 | $0.03341 | $0.03174 | $0.032349 | $639.85K | +0.53% |
| 2020-02-29 | $0.03242 | $0.03416 | $0.03191 | $0.032179 | $740.71K | -0.74% |
| 2020-02-28 | $0.03276 | $0.03382 | $0.03076 | $0.03242 | $987.45K | -1.04% |
| 2020-02-27 | $0.03251 | $0.03488 | $0.03073 | $0.032761 | $1.10M | +0.75% |
| 2020-02-26 | $0.03766 | $0.03805 | $0.0309 | $0.032516 | $1.48M | -13.66% |
| 2020-02-25 | $0.04057 | $0.04071 | $0.03701 | $0.037658 | $1.11M | -7.18% |
| 2020-02-24 | $0.04335 | $0.04393 | $0.03996 | $0.040572 | $1.03M | -6.42% |
| 2020-02-23 | $0.04216 | $0.04352 | $0.04208 | $0.043353 | $959.16K | +2.85% |
| 2020-02-22 | $0.04208 | $0.04238 | $0.04083 | $0.042152 | $865.19K | +0.18% |
| 2020-02-21 | $0.04104 | $0.04352 | $0.04073 | $0.042078 | $521.00K | +2.53% |
| 2020-02-20 | $0.04245 | $0.0425 | $0.04007 | $0.041038 | $509.67K | -3.28% |
| 2020-02-19 | $0.04775 | $0.0496 | $0.04134 | $0.042432 | $607.02K | -11.15% |
| 2020-02-18 | $0.04552 | $0.04821 | $0.04432 | $0.047756 | $767.39K | +4.88% |
| 2020-02-17 | $0.0467 | $0.0467 | $0.04215 | $0.045534 | $802.87K | -2.48% |
| 2020-02-16 | $0.04977 | $0.05169 | $0.04299 | $0.04669 | $1.09M | -6.19% |
| 2020-02-15 | $0.0544 | $0.05622 | $0.04833 | $0.049773 | $1.08M | -8.49% |
| 2020-02-14 | $0.05443 | $0.05504 | $0.05072 | $0.054393 | $1.03M | -0.06% |
| 2020-02-13 | $0.05334 | $0.05569 | $0.04961 | $0.054425 | $1.21M | +2.06% |
| 2020-02-12 | $0.05109 | $0.0550 | $0.05011 | $0.053324 | $1.19M | +4.36% |
| 2020-02-11 | $0.04855 | $0.05199 | $0.04679 | $0.051097 | $1.00M | +5.25% |
| 2020-02-10 | $0.04969 | $0.04971 | $0.04485 | $0.048549 | $1.00M | -2.27% |
| 2020-02-09 | $0.04487 | $0.05006 | $0.04446 | $0.049679 | $954.59K | +10.72% |
| 2020-02-08 | $0.04658 | $0.04714 | $0.04293 | $0.044868 | $865.32K | -3.69% |
| 2020-02-07 | $0.04689 | $0.04939 | $0.04565 | $0.046586 | $881.51K | -0.64% |
| 2020-02-06 | $0.04093 | $0.04749 | $0.04054 | $0.046887 | $875.79K | +14.55% |
| 2020-02-05 | $0.04116 | $0.0417 | $0.04003 | $0.040931 | $698.09K | -0.56% |
| 2020-02-04 | $0.04104 | $0.04274 | $0.03949 | $0.04116 | $729.66K | +0.29% |
| 2020-02-03 | $0.0394 | $0.0411 | $0.0390 | $0.041043 | $621.96K | +4.17% |
| 2020-02-02 | $0.03871 | $0.04032 | $0.03782 | $0.0394 | $641.45K | +1.79% |
| 2020-02-01 | $0.03892 | $0.03944 | $0.0380 | $0.038706 | $522.66K | -0.55% |
| 2020-01-31 | $0.03838 | $0.03899 | $0.03747 | $0.038919 | $617.41K | +1.41% |
| 2020-01-30 | $0.03701 | $0.03912 | $0.03625 | $0.038376 | $609.21K | +3.70% |
| 2020-01-29 | $0.03778 | $0.03791 | $0.03682 | $0.037009 | $561.32K | -2.03% |
| 2020-01-28 | $0.03906 | $0.0396 | $0.0372 | $0.037775 | $609.64K | -3.27% |
| 2020-01-27 | $0.03891 | $0.03958 | $0.03877 | $0.039053 | $521.36K | +0.37% |
| 2020-01-26 | $0.03986 | $0.04046 | $0.03864 | $0.038909 | $507.32K | -2.39% |
| 2020-01-25 | $0.03903 | $0.04091 | $0.03794 | $0.039862 | $523.92K | +2.14% |
| 2020-01-24 | $0.03773 | $0.0393 | $0.03684 | $0.039025 | $578.08K | +3.43% |
| 2020-01-23 | $0.03972 | $0.03984 | $0.03708 | $0.037731 | $613.20K | -4.99% |
| 2020-01-22 | $0.03804 | $0.03991 | $0.03767 | $0.039711 | $641.91K | +4.40% |
| 2020-01-21 | $0.03748 | $0.0390 | $0.03712 | $0.038039 | $617.94K | +1.51% |
| 2020-01-20 | $0.03775 | $0.03801 | $0.03636 | $0.037473 | $553.67K | -0.73% |
| 2020-01-19 | $0.04108 | $0.0412 | $0.03619 | $0.037748 | $646.85K | -8.11% |
| 2020-01-18 | $0.04223 | $0.04239 | $0.04058 | $0.04108 | $617.13K | -2.72% |
| 2020-01-17 | $0.03966 | $0.0426 | $0.03913 | $0.042229 | $750.53K | +6.48% |
| 2020-01-16 | $0.04013 | $0.04042 | $0.03877 | $0.039658 | $596.25K | -1.16% |
| 2020-01-15 | $0.03905 | $0.04094 | $0.03879 | $0.040125 | $812.05K | +2.76% |
| 2020-01-14 | $0.04071 | $0.04071 | $0.03829 | $0.039047 | $734.71K | -4.08% |
| 2020-01-13 | $0.03982 | $0.04186 | $0.03871 | $0.040707 | $747.03K | +2.22% |
| 2020-01-12 | $0.03772 | $0.03984 | $0.03745 | $0.039823 | $532.11K | +5.56% |
| 2020-01-11 | $0.03616 | $0.03953 | $0.03604 | $0.037724 | $548.09K | +4.32% |
| 2020-01-10 | $0.03749 | $0.03757 | $0.03594 | $0.036161 | $455.43K | -3.53% |
| 2020-01-09 | $0.03684 | $0.03872 | $0.03647 | $0.037486 | $525.65K | +1.75% |
| 2020-01-08 | $0.03747 | $0.03772 | $0.03595 | $0.036841 | $558.67K | -1.64% |
| 2020-01-07 | $0.03942 | $0.03962 | $0.03711 | $0.037456 | $512.47K | -4.99% |
| 2020-01-06 | $0.03832 | $0.04021 | $0.03824 | $0.039423 | $501.61K | +2.86% |
| 2020-01-05 | $0.04036 | $0.04087 | $0.03818 | $0.038326 | $490.28K | -5.03% |
| 2020-01-04 | $0.03907 | $0.04245 | $0.03906 | $0.040356 | $620.06K | +3.29% |
| 2020-01-03 | $0.03652 | $0.03961 | $0.03586 | $0.03907 | $627.97K | +6.99% |
| 2020-01-02 | $0.03837 | $0.03922 | $0.03636 | $0.036516 | $560.82K | -4.83% |
| 2020-01-01 | $0.03728 | $0.03974 | $0.03709 | $0.038368 | $588.93K | +2.94% |
Frequently asked questions
What was the Artificial Superintelligence Alliance price on January 1, 2020?
FET opened 2020-01-01 at $0.03728 and closed that day at $0.038368.
What was the highest price of Artificial Superintelligence Alliance in 2020?
The highest was $0.19025 on 2020-08-18; the lowest was $0.00764 on 2020-03-13.
How much did Artificial Superintelligence Alliance change in 2020?
FET moved +38.76% in 2020, from $0.03728 to $0.051728.
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.