Artificial Superintelligence Alliance price history in 2022
In 2022 Artificial Superintelligence Alliance (FET) went from $0.5067 on 2022-01-01 to $0.091611 on 2022-12-31, a change of -81.92%. The highest price was $0.6476 on 2022-01-05 and the lowest $0.0528 on 2022-11-22. About $117.07M was traded across the year. The best day was 2022-12-09 (+35.37%) and the worst 2022-05-11 (-32.77%).
$0.5067Open · 2022-01-01
$0.091611Close · 2022-12-31
$0.6476High · 2022-01-05
$0.0528Low · 2022-11-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5067 | $0.6476 | $0.28476 | $0.321003 | $12.94M | -36.65% |
| February | $0.32108 | $0.43161 | $0.2257 | $0.283446 | $5.84M | -11.72% |
| March | $0.2836 | $0.49537 | $0.2807 | $0.453406 | $12.94M | +59.88% |
| April | $0.4560 | $0.53901 | $0.2583 | $0.258473 | $14.74M | -43.32% |
| May | $0.2583 | $0.30411 | $0.12119 | $0.169449 | $13.45M | -34.40% |
| June | $0.16944 | $0.17383 | $0.06643 | $0.073802 | $8.83M | -56.44% |
| July | $0.07445 | $0.10536 | $0.06683 | $0.095866 | $4.91M | +28.77% |
| August | $0.09576 | $0.11738 | $0.07763 | $0.081298 | $5.25M | -15.10% |
| September | $0.08126 | $0.10444 | $0.0759 | $0.082552 | $7.82M | +1.59% |
| October | $0.08258 | $0.09409 | $0.07332 | $0.085037 | $4.72M | +2.98% |
| November | $0.08515 | $0.10046 | $0.0528 | $0.063289 | $9.29M | -25.67% |
| December | $0.06336 | $0.1308 | $0.0617 | $0.091611 | $16.33M | +44.59% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.0935 | $0.09446 | $0.09112 | $0.091611 | $82.72K | -2.00% |
| 2022-12-30 | $0.09237 | $0.0956 | $0.08924 | $0.093477 | $145.06K | +1.02% |
| 2022-12-29 | $0.09586 | $0.09885 | $0.0903 | $0.092534 | $154.18K | -3.49% |
| 2022-12-28 | $0.09805 | $0.10298 | $0.09348 | $0.095878 | $235.38K | -2.18% |
| 2022-12-27 | $0.09936 | $0.1022 | $0.09586 | $0.098016 | $233.88K | -1.29% |
| 2022-12-26 | $0.09515 | $0.1055 | $0.09384 | $0.099302 | $347.25K | +4.21% |
| 2022-12-25 | $0.09333 | $0.09852 | $0.09173 | $0.095291 | $198.37K | +2.07% |
| 2022-12-24 | $0.0903 | $0.0954 | $0.0896 | $0.093355 | $112.81K | +3.37% |
| 2022-12-23 | $0.0943 | $0.09644 | $0.08955 | $0.090312 | $171.26K | -4.30% |
| 2022-12-22 | $0.09338 | $0.10043 | $0.08834 | $0.094374 | $407.87K | +1.00% |
| 2022-12-21 | $0.08565 | $0.09636 | $0.08186 | $0.093444 | $374.33K | +8.93% |
| 2022-12-20 | $0.0846 | $0.08901 | $0.0844 | $0.085786 | $144.01K | +1.62% |
| 2022-12-19 | $0.08788 | $0.09113 | $0.08327 | $0.084416 | $206.59K | -4.02% |
| 2022-12-18 | $0.08956 | $0.0930 | $0.08608 | $0.08795 | $179.69K | -1.93% |
| 2022-12-17 | $0.09087 | $0.09395 | $0.08584 | $0.089681 | $274.10K | -1.17% |
| 2022-12-16 | $0.10257 | $0.10672 | $0.08968 | $0.090741 | $427.03K | -11.34% |
| 2022-12-15 | $0.0998 | $0.10483 | $0.09593 | $0.102345 | $332.23K | +2.40% |
| 2022-12-14 | $0.0910 | $0.11334 | $0.09036 | $0.09995 | $800.07K | +10.11% |
| 2022-12-13 | $0.09528 | $0.0983 | $0.0888 | $0.09077 | $264.11K | -4.72% |
| 2022-12-12 | $0.10421 | $0.10914 | $0.09412 | $0.095269 | $468.84K | -8.37% |
| 2022-12-11 | $0.0934 | $0.1134 | $0.09233 | $0.103974 | $715.18K | +11.60% |
| 2022-12-10 | $0.12038 | $0.12804 | $0.09292 | $0.09317 | $709.85K | -22.51% |
| 2022-12-09 | $0.08875 | $0.1308 | $0.08875 | $0.120239 | $3.12M | +35.37% |
| 2022-12-08 | $0.08261 | $0.0990 | $0.07398 | $0.088822 | $2.65M | +7.45% |
| 2022-12-07 | $0.0700 | $0.08365 | $0.0656 | $0.082663 | $1.18M | +18.16% |
| 2022-12-06 | $0.06829 | $0.07919 | $0.06731 | $0.06996 | $1.00M | +2.19% |
| 2022-12-05 | $0.06326 | $0.07463 | $0.06314 | $0.068461 | $978.60K | +8.20% |
| 2022-12-04 | $0.06265 | $0.06579 | $0.06242 | $0.063275 | $98.08K | +0.98% |
| 2022-12-03 | $0.06375 | $0.06402 | $0.06211 | $0.062662 | $85.10K | -1.74% |
| 2022-12-02 | $0.06217 | $0.06416 | $0.0617 | $0.063771 | $107.54K | +2.56% |
| 2022-12-01 | $0.06336 | $0.06424 | $0.06201 | $0.062182 | $124.52K | -1.75% |
| 2022-11-30 | $0.06216 | $0.0641 | $0.06166 | $0.063289 | $142.14K | +1.71% |
| 2022-11-29 | $0.06115 | $0.06353 | $0.06069 | $0.062226 | $241.60K | +1.74% |
| 2022-11-28 | $0.0619 | $0.06363 | $0.05898 | $0.061164 | $700.94K | -1.24% |
| 2022-11-27 | $0.06106 | $0.06564 | $0.06062 | $0.061932 | $595.28K | +1.50% |
| 2022-11-26 | $0.06206 | $0.06411 | $0.06047 | $0.061014 | $416.21K | -1.87% |
| 2022-11-25 | $0.06284 | $0.06368 | $0.05971 | $0.062175 | $331.58K | -1.01% |
| 2022-11-24 | $0.06391 | $0.06974 | $0.06072 | $0.06281 | $417.74K | -1.68% |
| 2022-11-23 | $0.05686 | $0.07642 | $0.05635 | $0.063882 | $1.29M | +12.50% |
| 2022-11-22 | $0.05481 | $0.05693 | $0.0528 | $0.056784 | $183.59K | +3.53% |
| 2022-11-21 | $0.05708 | $0.05708 | $0.05434 | $0.054851 | $166.82K | -4.02% |
| 2022-11-20 | $0.05983 | $0.06226 | $0.05672 | $0.057149 | $165.98K | -4.65% |
| 2022-11-19 | $0.06005 | $0.06044 | $0.05923 | $0.059937 | $108.55K | -0.11% |
| 2022-11-18 | $0.06022 | $0.06179 | $0.0595 | $0.060001 | $121.41K | -0.36% |
| 2022-11-17 | $0.06074 | $0.0615 | $0.05943 | $0.060219 | $120.02K | -1.00% |
| 2022-11-16 | $0.06247 | $0.06415 | $0.05962 | $0.060825 | $154.48K | -2.51% |
| 2022-11-15 | $0.06333 | $0.06446 | $0.06105 | $0.062391 | $154.25K | -1.21% |
| 2022-11-14 | $0.06016 | $0.0635 | $0.05694 | $0.063155 | $240.10K | +5.00% |
| 2022-11-13 | $0.06163 | $0.06327 | $0.05863 | $0.060149 | $185.36K | -2.29% |
| 2022-11-12 | $0.06496 | $0.06547 | $0.06145 | $0.061557 | $129.77K | -5.25% |
| 2022-11-11 | $0.06884 | $0.06901 | $0.06234 | $0.064965 | $263.49K | -5.58% |
| 2022-11-10 | $0.06011 | $0.07064 | $0.05915 | $0.068802 | $419.70K | +14.53% |
| 2022-11-09 | $0.07715 | $0.07735 | $0.05803 | $0.060076 | $656.91K | -22.30% |
| 2022-11-08 | $0.08804 | $0.08915 | $0.07145 | $0.077315 | $502.36K | -12.02% |
| 2022-11-07 | $0.08875 | $0.09129 | $0.08604 | $0.087879 | $162.53K | -1.12% |
| 2022-11-06 | $0.08871 | $0.10046 | $0.08792 | $0.088876 | $378.23K | +0.31% |
| 2022-11-05 | $0.09041 | $0.09413 | $0.08852 | $0.088598 | $134.06K | -2.07% |
| 2022-11-04 | $0.08712 | $0.09243 | $0.0864 | $0.090471 | $231.02K | +3.92% |
| 2022-11-03 | $0.08016 | $0.09058 | $0.08003 | $0.087061 | $340.42K | +8.66% |
| 2022-11-02 | $0.08272 | $0.08339 | $0.07914 | $0.080119 | $159.94K | -3.10% |
| 2022-11-01 | $0.08515 | $0.08573 | $0.08184 | $0.082683 | $182.32K | -2.77% |
| 2022-10-31 | $0.08402 | $0.0864 | $0.08329 | $0.085037 | $166.32K | +1.23% |
| 2022-10-30 | $0.08404 | $0.08641 | $0.08322 | $0.084006 | $173.28K | -0.09% |
| 2022-10-29 | $0.08228 | $0.0875 | $0.08211 | $0.08408 | $180.86K | +2.17% |
| 2022-10-28 | $0.08083 | $0.08362 | $0.08031 | $0.082296 | $136.46K | +1.73% |
| 2022-10-27 | $0.08165 | $0.08441 | $0.08066 | $0.080897 | $143.63K | -1.03% |
| 2022-10-26 | $0.08176 | $0.0837 | $0.0814 | $0.081739 | $113.36K | +0.09% |
| 2022-10-25 | $0.0804 | $0.08261 | $0.07938 | $0.081665 | $155.70K | +1.56% |
| 2022-10-24 | $0.08148 | $0.08169 | $0.07966 | $0.080408 | $103.81K | -1.36% |
| 2022-10-23 | $0.08135 | $0.08214 | $0.07973 | $0.081516 | $83.57K | +0.21% |
| 2022-10-22 | $0.08052 | $0.0830 | $0.08027 | $0.081342 | $90.98K | +0.98% |
| 2022-10-21 | $0.08069 | $0.08217 | $0.07746 | $0.080554 | $121.80K | -0.16% |
| 2022-10-20 | $0.08134 | $0.08198 | $0.07925 | $0.080685 | $96.02K | -0.97% |
| 2022-10-19 | $0.08446 | $0.08526 | $0.08121 | $0.081474 | $116.86K | -3.63% |
| 2022-10-18 | $0.0872 | $0.08916 | $0.08305 | $0.084542 | $214.41K | -3.30% |
| 2022-10-17 | $0.08526 | $0.08901 | $0.08281 | $0.087431 | $253.03K | +2.43% |
| 2022-10-16 | $0.0821 | $0.09409 | $0.08132 | $0.085356 | $397.03K | +3.93% |
| 2022-10-15 | $0.08064 | $0.08465 | $0.08062 | $0.082129 | $132.96K | +1.84% |
| 2022-10-14 | $0.08258 | $0.0845 | $0.0795 | $0.080644 | $134.83K | -2.17% |
| 2022-10-13 | $0.0796 | $0.0845 | $0.07332 | $0.082435 | $397.00K | +3.58% |
| 2022-10-12 | $0.07934 | $0.08079 | $0.07889 | $0.079584 | $122.73K | +0.30% |
| 2022-10-11 | $0.07977 | $0.08253 | $0.0789 | $0.079343 | $144.12K | -0.58% |
| 2022-10-10 | $0.08268 | $0.08416 | $0.07973 | $0.079807 | $126.85K | -3.46% |
| 2022-10-09 | $0.08108 | $0.08349 | $0.07985 | $0.082666 | $164.28K | +2.06% |
| 2022-10-08 | $0.07996 | $0.08698 | $0.07959 | $0.080999 | $191.99K | +1.29% |
| 2022-10-07 | $0.08064 | $0.08137 | $0.07891 | $0.079971 | $79.35K | -0.83% |
| 2022-10-06 | $0.08149 | $0.08228 | $0.08013 | $0.080637 | $78.02K | -0.99% |
| 2022-10-05 | $0.08236 | $0.08296 | $0.07987 | $0.081446 | $100.99K | -1.23% |
| 2022-10-04 | $0.08054 | $0.08295 | $0.08031 | $0.082457 | $98.32K | +2.32% |
| 2022-10-03 | $0.07866 | $0.08212 | $0.0782 | $0.08059 | $130.54K | +2.25% |
| 2022-10-02 | $0.08105 | $0.08135 | $0.07811 | $0.078814 | $109.07K | -2.87% |
| 2022-10-01 | $0.08258 | $0.08351 | $0.08098 | $0.081147 | $163.86K | -1.70% |
| 2022-09-30 | $0.08291 | $0.08389 | $0.08141 | $0.082552 | $139.71K | -0.50% |
| 2022-09-29 | $0.08451 | $0.08591 | $0.08084 | $0.082967 | $132.59K | -2.07% |
| 2022-09-28 | $0.08145 | $0.09051 | $0.0790 | $0.084721 | $299.50K | +4.05% |
| 2022-09-27 | $0.08127 | $0.08538 | $0.0798 | $0.081426 | $143.38K | +0.27% |
| 2022-09-26 | $0.07999 | $0.08137 | $0.07846 | $0.081209 | $138.15K | +1.43% |
| 2022-09-25 | $0.0821 | $0.08333 | $0.07965 | $0.080062 | $92.13K | -2.56% |
| 2022-09-24 | $0.08458 | $0.08579 | $0.08204 | $0.082166 | $114.95K | -3.38% |
| 2022-09-23 | $0.08273 | $0.0878 | $0.08188 | $0.085042 | $266.30K | +2.80% |
| 2022-09-22 | $0.07912 | $0.08325 | $0.07897 | $0.082728 | $155.28K | +4.47% |
| 2022-09-21 | $0.08245 | $0.08681 | $0.0781 | $0.079188 | $324.12K | -4.12% |
| 2022-09-20 | $0.08281 | $0.08569 | $0.08104 | $0.082587 | $164.45K | -0.35% |
| 2022-09-19 | $0.0808 | $0.08409 | $0.07971 | $0.082877 | $188.86K | +2.49% |
| 2022-09-18 | $0.08872 | $0.08911 | $0.0806 | $0.080865 | $164.11K | -8.74% |
| 2022-09-17 | $0.0866 | $0.09042 | $0.0865 | $0.088613 | $120.70K | +2.40% |
| 2022-09-16 | $0.09165 | $0.09209 | $0.08566 | $0.086535 | $229.71K | -5.44% |
| 2022-09-15 | $0.09152 | $0.09884 | $0.08698 | $0.091515 | $516.03K | +0.07% |
| 2022-09-14 | $0.08623 | $0.09837 | $0.08347 | $0.091448 | $535.42K | +6.52% |
| 2022-09-13 | $0.0912 | $0.0921 | $0.08439 | $0.085851 | $111.86K | -6.02% |
| 2022-09-12 | $0.09458 | $0.09856 | $0.08966 | $0.091353 | $128.53K | -3.53% |
| 2022-09-11 | $0.0989 | $0.10123 | $0.09384 | $0.094699 | $96.65K | -4.39% |
| 2022-09-10 | $0.09504 | $0.10385 | $0.09349 | $0.099048 | $201.30K | +4.00% |
| 2022-09-09 | $0.09277 | $0.09681 | $0.09043 | $0.095235 | $282.57K | +2.63% |
| 2022-09-08 | $0.09708 | $0.09908 | $0.0902 | $0.092791 | $608.11K | -4.56% |
| 2022-09-07 | $0.0771 | $0.10444 | $0.07593 | $0.097223 | $2.07M | +25.76% |
| 2022-09-06 | $0.08238 | $0.08408 | $0.0759 | $0.077305 | $227.31K | -5.96% |
| 2022-09-05 | $0.08297 | $0.08334 | $0.08078 | $0.082206 | $61.44K | -0.83% |
| 2022-09-04 | $0.0825 | $0.08321 | $0.0804 | $0.082895 | $85.28K | +0.42% |
| 2022-09-03 | $0.08053 | $0.08457 | $0.08023 | $0.082552 | $79.94K | +2.30% |
| 2022-09-02 | $0.08189 | $0.08555 | $0.08035 | $0.080698 | $87.31K | -1.49% |
| 2022-09-01 | $0.08126 | $0.08233 | $0.07932 | $0.081919 | $61.73K | +0.76% |
| 2022-08-31 | $0.08017 | $0.08409 | $0.0801 | $0.081298 | $79.52K | +1.24% |
| 2022-08-30 | $0.0844 | $0.08537 | $0.07883 | $0.080298 | $85.81K | -4.83% |
| 2022-08-29 | $0.07766 | $0.08461 | $0.07763 | $0.084373 | $87.63K | +8.37% |
| 2022-08-28 | $0.08502 | $0.0852 | $0.07766 | $0.077853 | $88.86K | -8.40% |
| 2022-08-27 | $0.0858 | $0.08638 | $0.08319 | $0.084989 | $83.19K | -0.71% |
| 2022-08-26 | $0.09049 | $0.09123 | $0.0844 | $0.085596 | $123.63K | -5.68% |
| 2022-08-25 | $0.09092 | $0.0931 | $0.08971 | $0.090755 | $99.40K | -0.16% |
| 2022-08-24 | $0.09174 | $0.09387 | $0.08899 | $0.090897 | $97.54K | -0.92% |
| 2022-08-23 | $0.08934 | $0.09623 | $0.0871 | $0.09174 | $321.59K | +2.58% |
| 2022-08-22 | $0.08894 | $0.089434 | $0.0847 | $0.089434 | $101.73K | +0.57% |
| 2022-08-21 | $0.0853 | $0.0950 | $0.08507 | $0.088923 | $216.10K | +4.32% |
| 2022-08-20 | $0.08404 | $0.08824 | $0.0824 | $0.085237 | $97.06K | +1.31% |
| 2022-08-19 | $0.0944 | $0.0944 | $0.08334 | $0.084136 | $195.03K | -10.93% |
| 2022-08-18 | $0.10197 | $0.10247 | $0.09407 | $0.094459 | $122.16K | -7.26% |
| 2022-08-17 | $0.10752 | $0.11286 | $0.0988 | $0.101851 | $174.28K | -5.18% |
| 2022-08-16 | $0.1010 | $0.11738 | $0.1004 | $0.107413 | $701.92K | +6.85% |
| 2022-08-15 | $0.09947 | $0.10492 | $0.0954 | $0.100524 | $141.52K | +1.08% |
| 2022-08-14 | $0.10068 | $0.1052 | $0.09674 | $0.099445 | $186.49K | -0.96% |
| 2022-08-13 | $0.1037 | $0.10552 | $0.10022 | $0.100411 | $110.13K | -3.06% |
| 2022-08-12 | $0.09694 | $0.10455 | $0.09514 | $0.103582 | $180.07K | +6.94% |
| 2022-08-11 | $0.09982 | $0.10291 | $0.09651 | $0.09686 | $151.87K | -2.94% |
| 2022-08-10 | $0.09578 | $0.09988 | $0.09241 | $0.09979 | $157.63K | +4.07% |
| 2022-08-09 | $0.10166 | $0.10287 | $0.09382 | $0.095883 | $141.66K | -5.66% |
| 2022-08-08 | $0.1043 | $0.1054 | $0.10116 | $0.101631 | $125.14K | -2.57% |
| 2022-08-07 | $0.10176 | $0.10512 | $0.09997 | $0.104317 | $103.78K | +2.20% |
| 2022-08-06 | $0.10098 | $0.10398 | $0.09998 | $0.102072 | $108.46K | +1.22% |
| 2022-08-05 | $0.0966 | $0.10131 | $0.09659 | $0.100846 | $154.81K | +4.57% |
| 2022-08-04 | $0.09565 | $0.10543 | $0.09293 | $0.096443 | $398.62K | +0.89% |
| 2022-08-03 | $0.0925 | $0.09801 | $0.09074 | $0.095595 | $111.72K | +3.31% |
| 2022-08-02 | $0.0948 | $0.09715 | $0.09125 | $0.092536 | $216.53K | -2.42% |
| 2022-08-01 | $0.09576 | $0.10499 | $0.09052 | $0.094827 | $288.25K | -1.08% |
| 2022-07-31 | $0.08724 | $0.10536 | $0.08705 | $0.095866 | $408.22K | +9.95% |
| 2022-07-30 | $0.08595 | $0.09413 | $0.08595 | $0.087189 | $177.85K | +1.39% |
| 2022-07-29 | $0.08702 | $0.09003 | $0.08376 | $0.085989 | $183.20K | -1.05% |
| 2022-07-28 | $0.0812 | $0.0921 | $0.07992 | $0.086901 | $201.54K | +7.29% |
| 2022-07-27 | $0.07641 | $0.08117 | $0.07512 | $0.0810 | $127.59K | +6.26% |
| 2022-07-26 | $0.07659 | $0.07677 | $0.07345 | $0.076228 | $98.01K | -0.73% |
| 2022-07-25 | $0.08437 | $0.08477 | $0.07659 | $0.076789 | $133.60K | -9.11% |
| 2022-07-24 | $0.08341 | $0.08752 | $0.08221 | $0.084488 | $108.54K | +1.51% |
| 2022-07-23 | $0.08233 | $0.08494 | $0.08071 | $0.083228 | $106.46K | +1.04% |
| 2022-07-22 | $0.08503 | $0.08869 | $0.08172 | $0.08237 | $154.67K | -3.31% |
| 2022-07-21 | $0.08375 | $0.08654 | $0.0800 | $0.085188 | $135.52K | +1.76% |
| 2022-07-20 | $0.08765 | $0.09306 | $0.0830 | $0.083718 | $301.22K | -4.58% |
| 2022-07-19 | $0.0846 | $0.09062 | $0.08325 | $0.087738 | $199.11K | +3.74% |
| 2022-07-18 | $0.07964 | $0.08587 | $0.07964 | $0.084577 | $137.13K | +6.18% |
| 2022-07-17 | $0.08115 | $0.08269 | $0.0787 | $0.079654 | $138.19K | -1.84% |
| 2022-07-16 | $0.0767 | $0.0824 | $0.07648 | $0.081149 | $191.61K | +5.81% |
| 2022-07-15 | $0.07677 | $0.07985 | $0.07524 | $0.076693 | $132.73K | -0.23% |
| 2022-07-14 | $0.07416 | $0.08039 | $0.07366 | $0.07687 | $188.49K | +3.78% |
| 2022-07-13 | $0.06854 | $0.07438 | $0.06683 | $0.07407 | $153.49K | +7.79% |
| 2022-07-12 | $0.07212 | $0.07473 | $0.06843 | $0.068714 | $118.53K | -4.77% |
| 2022-07-11 | $0.07702 | $0.07713 | $0.07173 | $0.072157 | $97.85K | -6.38% |
| 2022-07-10 | $0.08175 | $0.08193 | $0.07663 | $0.077075 | $94.53K | -5.69% |
| 2022-07-09 | $0.07906 | $0.08355 | $0.07902 | $0.081729 | $125.11K | +2.97% |
| 2022-07-08 | $0.08142 | $0.08296 | $0.07646 | $0.079372 | $155.15K | -2.28% |
| 2022-07-07 | $0.07564 | $0.08272 | $0.07494 | $0.081221 | $206.62K | +7.10% |
| 2022-07-06 | $0.0742 | $0.07832 | $0.07316 | $0.075836 | $138.46K | +2.30% |
| 2022-07-05 | $0.07706 | $0.07785 | $0.07183 | $0.074131 | $139.09K | -3.97% |
| 2022-07-04 | $0.07417 | $0.07743 | $0.07251 | $0.077193 | $94.62K | +4.03% |
| 2022-07-03 | $0.07634 | $0.07791 | $0.07176 | $0.074206 | $131.32K | -2.79% |
| 2022-07-02 | $0.07377 | $0.08177 | $0.07231 | $0.076334 | $156.68K | +3.36% |
| 2022-07-01 | $0.07445 | $0.07761 | $0.07284 | $0.073851 | $172.64K | +0.07% |
| 2022-06-30 | $0.07674 | $0.07688 | $0.06884 | $0.073802 | $187.07K | -4.04% |
| 2022-06-29 | $0.07606 | $0.07964 | $0.07312 | $0.076908 | $231.27K | +1.23% |
| 2022-06-28 | $0.08225 | $0.08423 | $0.07545 | $0.075975 | $167.74K | -8.03% |
| 2022-06-27 | $0.08218 | $0.08563 | $0.0794 | $0.082606 | $231.59K | +0.48% |
| 2022-06-26 | $0.08863 | $0.09454 | $0.0820 | $0.082214 | $312.49K | -7.64% |
| 2022-06-25 | $0.09002 | $0.09522 | $0.08659 | $0.089013 | $414.23K | -1.05% |
| 2022-06-24 | $0.0819 | $0.0911 | $0.08182 | $0.089962 | $329.66K | +9.57% |
| 2022-06-23 | $0.08142 | $0.08405 | $0.07972 | $0.082103 | $185.49K | +0.68% |
| 2022-06-22 | $0.08144 | $0.08804 | $0.07903 | $0.081547 | $269.10K | +0.43% |
| 2022-06-21 | $0.08014 | $0.08752 | $0.08001 | $0.081197 | $259.29K | +0.66% |
| 2022-06-20 | $0.07915 | $0.08271 | $0.07455 | $0.080662 | $238.20K | +1.86% |
| 2022-06-19 | $0.07495 | $0.0805 | $0.0707 | $0.079193 | $220.91K | +5.60% |
| 2022-06-18 | $0.08011 | $0.09031 | $0.06643 | $0.074994 | $404.70K | -6.47% |
| 2022-06-17 | $0.0828 | $0.08466 | $0.07625 | $0.080182 | $246.01K | -3.87% |
| 2022-06-16 | $0.10777 | $0.1090 | $0.08114 | $0.083408 | $347.31K | -22.48% |
| 2022-06-15 | $0.10956 | $0.10965 | $0.08572 | $0.107596 | $576.49K | -1.28% |
| 2022-06-14 | $0.10978 | $0.11459 | $0.10211 | $0.108994 | $388.42K | -0.98% |
| 2022-06-13 | $0.1135 | $0.11783 | $0.10395 | $0.110071 | $577.47K | -3.19% |
| 2022-06-12 | $0.13612 | $0.13789 | $0.1135 | $0.113693 | $328.49K | -16.30% |
| 2022-06-11 | $0.14433 | $0.15001 | $0.13378 | $0.135835 | $224.73K | -6.41% |
| 2022-06-10 | $0.15418 | $0.16764 | $0.14367 | $0.145135 | $341.53K | -5.98% |
| 2022-06-09 | $0.15026 | $0.16721 | $0.14911 | $0.15436 | $313.05K | +2.69% |
| 2022-06-08 | $0.15273 | $0.17352 | $0.14924 | $0.150312 | $355.31K | -1.64% |
| 2022-06-07 | $0.1489 | $0.16438 | $0.13938 | $0.152813 | $450.65K | +2.68% |
| 2022-06-06 | $0.14722 | $0.15713 | $0.14693 | $0.148829 | $185.31K | +1.16% |
| 2022-06-05 | $0.15282 | $0.15362 | $0.1446 | $0.14712 | $129.82K | -3.76% |
| 2022-06-04 | $0.15321 | $0.15427 | $0.14921 | $0.152866 | $130.58K | -0.15% |
| 2022-06-03 | $0.16353 | $0.16569 | $0.15152 | $0.153093 | $184.78K | -6.41% |
| 2022-06-02 | $0.15278 | $0.16497 | $0.15019 | $0.163587 | $234.20K | +7.01% |
| 2022-06-01 | $0.16944 | $0.17383 | $0.15021 | $0.152866 | $359.87K | -9.79% |
| 2022-05-31 | $0.16714 | $0.17376 | $0.16204 | $0.169449 | $379.11K | +1.42% |
| 2022-05-30 | $0.15939 | $0.17362 | $0.1584 | $0.167072 | $373.01K | +4.88% |
| 2022-05-29 | $0.15679 | $0.17004 | $0.15493 | $0.159298 | $331.99K | +1.49% |
| 2022-05-28 | $0.13974 | $0.16658 | $0.13855 | $0.156958 | $420.61K | +12.29% |
| 2022-05-27 | $0.14352 | $0.15214 | $0.13514 | $0.139783 | $328.77K | -2.79% |
| 2022-05-26 | $0.15939 | $0.1622 | $0.14052 | $0.143795 | $248.33K | -9.75% |
| 2022-05-25 | $0.16356 | $0.16575 | $0.15757 | $0.159331 | $207.49K | -2.47% |
| 2022-05-24 | $0.1642 | $0.16814 | $0.15415 | $0.163367 | $221.75K | -0.44% |
| 2022-05-23 | $0.17366 | $0.17902 | $0.16279 | $0.164091 | $234.09K | -5.37% |
| 2022-05-22 | $0.17338 | $0.17549 | $0.16739 | $0.173405 | $149.78K | +0.06% |
| 2022-05-21 | $0.16805 | $0.17377 | $0.16524 | $0.173294 | $133.19K | +3.08% |
| 2022-05-20 | $0.18042 | $0.18265 | $0.16603 | $0.168117 | $272.09K | -6.94% |
| 2022-05-19 | $0.1675 | $0.18279 | $0.16159 | $0.180657 | $425.52K | +7.57% |
| 2022-05-18 | $0.18995 | $0.19247 | $0.16732 | $0.167942 | $387.81K | -11.57% |
| 2022-05-17 | $0.18382 | $0.19962 | $0.17843 | $0.189923 | $444.39K | +3.29% |
| 2022-05-16 | $0.18113 | $0.18632 | $0.16727 | $0.183878 | $443.02K | +1.59% |
| 2022-05-15 | $0.17276 | $0.1841 | $0.16939 | $0.181008 | $475.49K | +4.66% |
| 2022-05-14 | $0.15904 | $0.18588 | $0.14544 | $0.172955 | $568.75K | +8.56% |
| 2022-05-13 | $0.14197 | $0.18515 | $0.13963 | $0.159315 | $694.65K | +12.26% |
| 2022-05-12 | $0.13326 | $0.18229 | $0.13114 | $0.14191 | $1.20M | +6.62% |
| 2022-05-11 | $0.19802 | $0.20144 | $0.12119 | $0.133099 | $1.11M | -32.77% |
| 2022-05-10 | $0.19467 | $0.22265 | $0.18858 | $0.197973 | $670.03K | +1.57% |
| 2022-05-09 | $0.24265 | $0.24684 | $0.19337 | $0.194911 | $595.19K | -19.72% |
| 2022-05-08 | $0.25746 | $0.25948 | $0.24124 | $0.242782 | $259.46K | -5.66% |
| 2022-05-07 | $0.25997 | $0.26895 | $0.24998 | $0.257355 | $216.93K | -0.98% |
| 2022-05-06 | $0.26897 | $0.26978 | $0.25657 | $0.259902 | $402.99K | -3.38% |
| 2022-05-05 | $0.28854 | $0.29653 | $0.25725 | $0.26899 | $467.64K | -6.78% |
| 2022-05-04 | $0.26791 | $0.30411 | $0.26711 | $0.288545 | $722.60K | +7.75% |
| 2022-05-03 | $0.2635 | $0.28939 | $0.25989 | $0.267785 | $367.16K | +1.63% |
| 2022-05-02 | $0.27042 | $0.27793 | $0.2541 | $0.263479 | $387.01K | -2.49% |
| 2022-05-01 | $0.2583 | $0.27361 | $0.25141 | $0.270195 | $307.67K | +4.54% |
| 2022-04-30 | $0.28505 | $0.28721 | $0.2583 | $0.258473 | $231.09K | -9.36% |
| 2022-04-29 | $0.30835 | $0.3090 | $0.27858 | $0.285156 | $237.23K | -7.55% |
| 2022-04-28 | $0.31283 | $0.32092 | $0.30341 | $0.308457 | $245.55K | -1.40% |
| 2022-04-27 | $0.30316 | $0.33581 | $0.30166 | $0.312826 | $390.77K | +3.15% |
| 2022-04-26 | $0.33539 | $0.34467 | $0.29987 | $0.303267 | $344.92K | -9.61% |
| 2022-04-25 | $0.34336 | $0.35477 | $0.32107 | $0.335505 | $903.80K | -2.26% |
| 2022-04-24 | $0.31924 | $0.35837 | $0.3169 | $0.343264 | $883.31K | +7.52% |
| 2022-04-23 | $0.32163 | $0.33657 | $0.31525 | $0.319258 | $231.48K | -0.73% |
| 2022-04-22 | $0.3234 | $0.33178 | $0.31666 | $0.321594 | $268.99K | -0.58% |
| 2022-04-21 | $0.33625 | $0.34834 | $0.3171 | $0.323466 | $273.68K | -3.83% |
| 2022-04-20 | $0.34816 | $0.35414 | $0.33048 | $0.336353 | $260.28K | -3.42% |
| 2022-04-19 | $0.34306 | $0.35219 | $0.33755 | $0.348252 | $291.75K | +1.47% |
| 2022-04-18 | $0.32897 | $0.34918 | $0.31183 | $0.343194 | $402.31K | +4.30% |
| 2022-04-17 | $0.33532 | $0.35329 | $0.32811 | $0.329059 | $292.10K | -1.83% |
| 2022-04-16 | $0.33421 | $0.34065 | $0.32916 | $0.335206 | $224.30K | +0.33% |
| 2022-04-15 | $0.33236 | $0.34017 | $0.32802 | $0.334117 | $224.61K | +0.55% |
| 2022-04-14 | $0.35129 | $0.35701 | $0.32758 | $0.332287 | $341.86K | -5.41% |
| 2022-04-13 | $0.34611 | $0.36237 | $0.33728 | $0.351294 | $376.93K | +1.47% |
| 2022-04-12 | $0.3364 | $0.37146 | $0.33096 | $0.346191 | $662.40K | +2.89% |
| 2022-04-11 | $0.37474 | $0.37816 | $0.33405 | $0.336458 | $650.66K | -10.29% |
| 2022-04-10 | $0.40137 | $0.41328 | $0.37463 | $0.375061 | $415.87K | -6.58% |
| 2022-04-09 | $0.40114 | $0.41856 | $0.39137 | $0.401499 | $387.91K | +0.04% |
| 2022-04-08 | $0.44927 | $0.46586 | $0.39863 | $0.401324 | $644.28K | -10.65% |
| 2022-04-07 | $0.44801 | $0.46575 | $0.4347 | $0.449156 | $742.03K | +0.30% |
| 2022-04-06 | $0.50523 | $0.50868 | $0.43933 | $0.447816 | $1.02M | -11.33% |
| 2022-04-05 | $0.47939 | $0.53901 | $0.47938 | $0.505046 | $1.70M | +5.23% |
| 2022-04-04 | $0.47083 | $0.48452 | $0.44748 | $0.479965 | $666.08K | +1.92% |
| 2022-04-03 | $0.46009 | $0.47606 | $0.45582 | $0.470921 | $419.67K | +2.36% |
| 2022-04-02 | $0.47661 | $0.49054 | $0.4600 | $0.460055 | $656.28K | -3.40% |
| 2022-04-01 | $0.4560 | $0.4900 | $0.4291 | $0.476271 | $352.47K | +5.04% |
| 2022-03-31 | $0.46964 | $0.48288 | $0.44155 | $0.453406 | $259.05K | -3.52% |
| 2022-03-30 | $0.4699 | $0.4790 | $0.4502 | $0.469967 | $272.42K | -0.01% |
| 2022-03-29 | $0.43022 | $0.49537 | $0.43019 | $0.47001 | $524.03K | +9.30% |
| 2022-03-28 | $0.44519 | $0.4644 | $0.4290 | $0.430017 | $281.85K | -3.39% |
| 2022-03-27 | $0.4320 | $0.4484 | $0.4156 | $0.445107 | $221.99K | +3.01% |
| 2022-03-26 | $0.4056 | $0.43344 | $0.39915 | $0.432101 | $188.76K | +6.55% |
| 2022-03-25 | $0.4401 | $0.4452 | $0.4025 | $0.405542 | $281.14K | -7.75% |
| 2022-03-24 | $0.3988 | $0.4548 | $0.3956 | $0.439605 | $991.17K | +10.68% |
| 2022-03-23 | $0.3752 | $0.4585 | $0.3583 | $0.397173 | $882.39K | +6.14% |
| 2022-03-22 | $0.3396 | $0.4233 | $0.3393 | $0.374185 | $893.30K | +10.09% |
| 2022-03-21 | $0.32738 | $0.3450 | $0.3222 | $0.339901 | $179.85K | +3.88% |
| 2022-03-20 | $0.3435 | $0.3469 | $0.3220 | $0.327207 | $128.87K | -4.63% |
| 2022-03-19 | $0.3314 | $0.3483 | $0.3296 | $0.343093 | $264.49K | +3.76% |
| 2022-03-18 | $0.32967 | $0.3379 | $0.31913 | $0.330666 | $137.90K | +0.24% |
| 2022-03-17 | $0.3287 | $0.3409 | $0.3235 | $0.329874 | $184.42K | +0.14% |
| 2022-03-16 | $0.3268 | $0.3363 | $0.3153 | $0.329426 | $255.31K | +0.84% |
| 2022-03-15 | $0.3243 | $0.3333 | $0.3150 | $0.326693 | $264.28K | +0.78% |
| 2022-03-14 | $0.3153 | $0.3385 | $0.31202 | $0.324156 | $203.70K | +2.64% |
| 2022-03-13 | $0.3371 | $0.3454 | $0.3139 | $0.315824 | $168.40K | -6.46% |
| 2022-03-12 | $0.3407 | $0.3539 | $0.3328 | $0.337627 | $228.29K | -0.57% |
| 2022-03-11 | $0.3559 | $0.3681 | $0.3361 | $0.339572 | $417.49K | -4.87% |
| 2022-03-10 | $0.3561 | $0.35968 | $0.3185 | $0.356969 | $378.45K | +0.23% |
| 2022-03-09 | $0.32011 | $0.3731 | $0.3177 | $0.356136 | $383.33K | +11.26% |
| 2022-03-08 | $0.3246 | $0.3348 | $0.3151 | $0.320104 | $236.31K | -1.31% |
| 2022-03-07 | $0.31541 | $0.3401 | $0.30554 | $0.324353 | $567.25K | +2.77% |
| 2022-03-06 | $0.3430 | $0.3728 | $0.3139 | $0.31561 | $459.69K | -7.91% |
| 2022-03-05 | $0.3092 | $0.3579 | $0.3020 | $0.342701 | $344.51K | +10.86% |
| 2022-03-04 | $0.3212 | $0.3646 | $0.3077 | $0.309128 | $643.96K | -3.77% |
| 2022-03-03 | $0.3400 | $0.3511 | $0.31427 | $0.321235 | $275.49K | -5.51% |
| 2022-03-02 | $0.3657 | $0.4300 | $0.33373 | $0.339978 | $1.39M | -7.08% |
| 2022-03-01 | $0.2836 | $0.4090 | $0.2807 | $0.365885 | $1.03M | +29.08% |
| 2022-02-28 | $0.2621 | $0.2840 | $0.2597 | $0.283446 | $188.34K | +8.17% |
| 2022-02-27 | $0.27533 | $0.28447 | $0.2511 | $0.26204 | $180.45K | -4.93% |
| 2022-02-26 | $0.27827 | $0.28982 | $0.27287 | $0.275619 | $137.25K | -1.04% |
| 2022-02-25 | $0.26101 | $0.28541 | $0.25749 | $0.278509 | $226.67K | +6.67% |
| 2022-02-24 | $0.2719 | $0.2746 | $0.2257 | $0.261087 | $281.58K | -4.12% |
| 2022-02-23 | $0.29255 | $0.30214 | $0.27212 | $0.272318 | $148.65K | -6.92% |
| 2022-02-22 | $0.27604 | $0.29656 | $0.26022 | $0.292552 | $169.86K | +6.08% |
| 2022-02-21 | $0.30662 | $0.3344 | $0.2749 | $0.275786 | $217.31K | -10.04% |
| 2022-02-20 | $0.33441 | $0.34055 | $0.29641 | $0.306565 | $162.02K | -8.34% |
| 2022-02-19 | $0.32802 | $0.3493 | $0.31797 | $0.334448 | $142.66K | +1.95% |
| 2022-02-18 | $0.3334 | $0.3476 | $0.32523 | $0.328066 | $125.31K | -1.57% |
| 2022-02-17 | $0.36897 | $0.37695 | $0.32965 | $0.333293 | $156.12K | -10.08% |
| 2022-02-16 | $0.3597 | $0.3876 | $0.3542 | $0.370648 | $296.04K | +3.13% |
| 2022-02-15 | $0.34411 | $0.36665 | $0.34199 | $0.35941 | $116.32K | +4.49% |
| 2022-02-14 | $0.3355 | $0.3507 | $0.3214 | $0.343978 | $151.95K | +2.50% |
| 2022-02-13 | $0.3461 | $0.3660 | $0.3355 | $0.335592 | $136.29K | -2.93% |
| 2022-02-12 | $0.3630 | $0.3692 | $0.3418 | $0.345705 | $121.73K | -4.71% |
| 2022-02-11 | $0.3931 | $0.4049 | $0.3497 | $0.362783 | $342.45K | -8.46% |
| 2022-02-10 | $0.4193 | $0.4298 | $0.3793 | $0.396314 | $362.19K | -5.42% |
| 2022-02-09 | $0.38616 | $0.43161 | $0.37877 | $0.419016 | $363.47K | +8.43% |
| 2022-02-08 | $0.3897 | $0.4234 | $0.36587 | $0.386441 | $435.26K | -0.80% |
| 2022-02-07 | $0.3487 | $0.4235 | $0.3417 | $0.389553 | $397.73K | +11.70% |
| 2022-02-06 | $0.34314 | $0.35524 | $0.33755 | $0.348748 | $116.09K | +1.67% |
| 2022-02-05 | $0.3369 | $0.3544 | $0.3340 | $0.343006 | $190.52K | +1.84% |
| 2022-02-04 | $0.3142 | $0.3374 | $0.3100 | $0.336817 | $219.73K | +7.07% |
| 2022-02-03 | $0.30353 | $0.31469 | $0.29878 | $0.314564 | $134.14K | +3.65% |
| 2022-02-02 | $0.32572 | $0.32918 | $0.30044 | $0.303487 | $164.91K | -6.80% |
| 2022-02-01 | $0.32108 | $0.33223 | $0.31846 | $0.325623 | $154.83K | +1.44% |
| 2022-01-31 | $0.31063 | $0.33211 | $0.29333 | $0.321003 | $131.52K | +3.29% |
| 2022-01-30 | $0.31602 | $0.32926 | $0.30373 | $0.310765 | $123.80K | -1.63% |
| 2022-01-29 | $0.31475 | $0.33054 | $0.31365 | $0.315921 | $150.23K | +0.39% |
| 2022-01-28 | $0.31315 | $0.32033 | $0.30021 | $0.314704 | $165.24K | +0.52% |
| 2022-01-27 | $0.31638 | $0.32641 | $0.29825 | $0.313075 | $185.27K | -1.08% |
| 2022-01-26 | $0.3241 | $0.3544 | $0.30852 | $0.316507 | $280.15K | -2.35% |
| 2022-01-25 | $0.3269 | $0.33782 | $0.3132 | $0.324118 | $314.09K | -0.87% |
| 2022-01-24 | $0.35492 | $0.35492 | $0.28476 | $0.326952 | $438.77K | -7.92% |
| 2022-01-23 | $0.33482 | $0.3689 | $0.3261 | $0.355086 | $360.22K | +6.12% |
| 2022-01-22 | $0.3771 | $0.39079 | $0.31259 | $0.334595 | $568.35K | -11.37% |
| 2022-01-21 | $0.4599 | $0.4738 | $0.3675 | $0.377536 | $899.52K | -18.09% |
| 2022-01-20 | $0.4645 | $0.5405 | $0.4563 | $0.460908 | $762.25K | -0.52% |
| 2022-01-19 | $0.4722 | $0.4863 | $0.4408 | $0.463338 | $287.69K | -1.97% |
| 2022-01-18 | $0.4635 | $0.4754 | $0.4378 | $0.472673 | $239.39K | +2.03% |
| 2022-01-17 | $0.48354 | $0.48361 | $0.45122 | $0.46325 | $185.84K | -4.18% |
| 2022-01-16 | $0.49671 | $0.5083 | $0.4793 | $0.483469 | $160.92K | -2.67% |
| 2022-01-15 | $0.50501 | $0.50895 | $0.48412 | $0.496708 | $159.69K | -1.68% |
| 2022-01-14 | $0.4855 | $0.5088 | $0.4682 | $0.505208 | $270.34K | +3.54% |
| 2022-01-13 | $0.5124 | $0.5439 | $0.4825 | $0.487941 | $339.27K | -4.70% |
| 2022-01-12 | $0.4697 | $0.5184 | $0.45628 | $0.511992 | $267.48K | +9.11% |
| 2022-01-11 | $0.45065 | $0.4752 | $0.4342 | $0.469227 | $218.40K | +4.11% |
| 2022-01-10 | $0.4648 | $0.4772 | $0.4177 | $0.450688 | $363.16K | -3.05% |
| 2022-01-09 | $0.4716 | $0.4882 | $0.4503 | $0.464878 | $318.87K | -1.93% |
| 2022-01-08 | $0.4958 | $0.5274 | $0.4577 | $0.474047 | $466.33K | -4.33% |
| 2022-01-07 | $0.5455 | $0.5469 | $0.4949 | $0.49548 | $722.74K | -9.19% |
| 2022-01-06 | $0.56787 | $0.6287 | $0.53365 | $0.545601 | $1.18M | -3.90% |
| 2022-01-05 | $0.5460 | $0.6476 | $0.5231 | $0.567763 | $1.42M | +4.99% |
| 2022-01-04 | $0.5351 | $0.5645 | $0.5212 | $0.540801 | $431.51K | +1.06% |
| 2022-01-03 | $0.5680 | $0.5689 | $0.5239 | $0.535142 | $543.37K | -5.58% |
| 2022-01-02 | $0.5230 | $0.5693 | $0.5198 | $0.566759 | $550.53K | +8.21% |
| 2022-01-01 | $0.5067 | $0.5264 | $0.5006 | $0.523776 | $431.72K | +4.24% |
Frequently asked questions
What was the Artificial Superintelligence Alliance price on January 1, 2022?
FET opened 2022-01-01 at $0.5067 and closed that day at $0.523776.
What was the highest price of Artificial Superintelligence Alliance in 2022?
The highest was $0.6476 on 2022-01-05; the lowest was $0.0528 on 2022-11-22.
How much did Artificial Superintelligence Alliance change in 2022?
FET moved -81.92% in 2022, from $0.5067 to $0.091611.
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.