Artificial Superintelligence Alliance price history in 2024
In 2024 Artificial Superintelligence Alliance (FET) went from $0.7108 on 2024-01-01 to $1.2725 on 2024-12-31, a change of +79.02%. The highest price was $3.48 on 2024-03-28 and the lowest $0.5087 on 2024-02-04. About $7.29B was traded across the year. The best day was 2024-03-06 (+41.12%) and the worst 2024-12-09 (-16.86%).
$0.7108Open · 2024-01-01
$1.2725Close · 2024-12-31
$3.48High · 2024-03-28
$0.5087Low · 2024-02-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.7108 | $0.7800 | $0.5249 | $0.559207 | $138.59M | -21.33% |
| February | $0.5664 | $1.5161 | $0.5087 | $1.4703 | $182.25M | +159.59% |
| March | $1.4717 | $3.48 | $1.29 | $3.0501 | $818.32M | +107.25% |
| April | $3.0485 | $3.0813 | $1.5973 | $2.0213 | $668.13M | -33.70% |
| May | $1.9217 | $2.7076 | $1.9005 | $2.1199 | $565.65M | +10.31% |
| June | $2.1077 | $2.2183 | $1.106 | $1.4309 | $429.66M | -32.11% |
| July | $1.431 | $1.5556 | $1.0559 | $1.1554 | $375.27M | -19.26% |
| August | $1.155 | $1.4757 | $0.7020 | $1.131 | $484.97M | -2.08% |
| September | $1.131 | $1.741 | $1.004 | $1.5237 | $562.07M | +34.72% |
| October | $1.524 | $1.6736 | $1.1208 | $1.2965 | $408.91M | -14.93% |
| November | $1.2966 | $1.955 | $1.09 | $1.9016 | $1.55B | +46.66% |
| December | $1.913 | $2.1952 | $1.125 | $1.2725 | $1.10B | -33.48% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.2882 | $1.3321 | $1.252 | $1.2725 | $25.94M | -1.51% |
| 2024-12-30 | $1.295 | $1.3614 | $1.2472 | $1.292 | $27.44M | +0.53% |
| 2024-12-29 | $1.3634 | $1.3826 | $1.2851 | $1.2851 | $22.26M | -5.76% |
| 2024-12-28 | $1.316 | $1.3754 | $1.284 | $1.3637 | $17.07M | +3.27% |
| 2024-12-27 | $1.267 | $1.3675 | $1.2574 | $1.3206 | $24.62M | +4.29% |
| 2024-12-26 | $1.35 | $1.3636 | $1.2481 | $1.2663 | $15.84M | -6.17% |
| 2024-12-25 | $1.395 | $1.4007 | $1.3281 | $1.3496 | $16.28M | -2.48% |
| 2024-12-24 | $1.3723 | $1.427 | $1.328 | $1.3839 | $31.69M | +0.19% |
| 2024-12-23 | $1.254 | $1.397 | $1.2264 | $1.3812 | $34.11M | +10.20% |
| 2024-12-22 | $1.265 | $1.306 | $1.2157 | $1.2534 | $25.08M | -0.83% |
| 2024-12-21 | $1.375 | $1.4337 | $1.2328 | $1.2638 | $28.78M | -8.08% |
| 2024-12-20 | $1.303 | $1.3921 | $1.125 | $1.375 | $31.92M | +5.86% |
| 2024-12-19 | $1.432 | $1.4516 | $1.25 | $1.2989 | $51.54M | -9.34% |
| 2024-12-18 | $1.6119 | $1.6249 | $1.4223 | $1.4328 | $33.66M | -10.67% |
| 2024-12-17 | $1.7142 | $1.7196 | $1.586 | $1.6038 | $33.88M | -6.43% |
| 2024-12-16 | $1.8095 | $1.8277 | $1.6896 | $1.714 | $29.17M | -5.25% |
| 2024-12-15 | $1.7312 | $1.8187 | $1.664 | $1.8091 | $20.67M | +3.83% |
| 2024-12-14 | $1.804 | $1.8232 | $1.682 | $1.7424 | $21.70M | -3.45% |
| 2024-12-13 | $1.7866 | $1.8094 | $1.7377 | $1.8047 | $19.88M | +1.42% |
| 2024-12-12 | $1.8206 | $1.898 | $1.759 | $1.7794 | $44.55M | -2.71% |
| 2024-12-11 | $1.683 | $1.837 | $1.628 | $1.829 | $41.20M | +8.72% |
| 2024-12-10 | $1.7074 | $1.8007 | $1.5657 | $1.6823 | $47.96M | -1.51% |
| 2024-12-09 | $2.0552 | $2.0559 | $1.542 | $1.7081 | $36.59M | -16.86% |
| 2024-12-08 | $2.0648 | $2.0932 | $2.0022 | $2.0545 | $23.59M | -0.29% |
| 2024-12-07 | $2.1337 | $2.14 | $2.0598 | $2.0605 | $29.39M | -3.08% |
| 2024-12-06 | $1.9539 | $2.1952 | $1.917 | $2.126 | $83.61M | +8.88% |
| 2024-12-05 | $1.8631 | $2.0836 | $1.779 | $1.9525 | $65.60M | +4.81% |
| 2024-12-04 | $1.911 | $2.027 | $1.837 | $1.8629 | $55.16M | -2.54% |
| 2024-12-03 | $1.9395 | $1.9748 | $1.7744 | $1.9114 | $55.62M | -1.59% |
| 2024-12-02 | $1.8412 | $1.9527 | $1.707 | $1.9422 | $54.36M | +5.68% |
| 2024-12-01 | $1.913 | $1.9147 | $1.7884 | $1.8378 | $50.00M | -3.36% |
| 2024-11-30 | $1.723 | $1.955 | $1.6946 | $1.9016 | $129.62M | +10.38% |
| 2024-11-29 | $1.677 | $1.7273 | $1.5904 | $1.7228 | $49.87M | +3.53% |
| 2024-11-28 | $1.506 | $1.751 | $1.45 | $1.6642 | $93.81M | +10.81% |
| 2024-11-27 | $1.379 | $1.514 | $1.3511 | $1.5019 | $55.38M | +8.98% |
| 2024-11-26 | $1.4315 | $1.47 | $1.312 | $1.3781 | $37.46M | -3.68% |
| 2024-11-25 | $1.532 | $1.5709 | $1.3985 | $1.4307 | $89.95M | -6.45% |
| 2024-11-24 | $1.4251 | $1.5707 | $1.3682 | $1.5293 | $83.20M | +7.31% |
| 2024-11-23 | $1.2834 | $1.466 | $1.275 | $1.4251 | $84.75M | +11.10% |
| 2024-11-22 | $1.2749 | $1.2945 | $1.215 | $1.2827 | $34.66M | +1.33% |
| 2024-11-21 | $1.237 | $1.3039 | $1.178 | $1.2658 | $45.74M | +1.81% |
| 2024-11-20 | $1.293 | $1.319 | $1.21 | $1.2433 | $36.28M | -4.23% |
| 2024-11-19 | $1.3612 | $1.365 | $1.268 | $1.2982 | $26.73M | -4.73% |
| 2024-11-18 | $1.2586 | $1.3979 | $1.2518 | $1.3627 | $37.29M | +8.32% |
| 2024-11-17 | $1.323 | $1.3328 | $1.2339 | $1.2579 | $19.63M | -4.02% |
| 2024-11-16 | $1.2829 | $1.352 | $1.252 | $1.3106 | $33.72M | +2.43% |
| 2024-11-15 | $1.23 | $1.298 | $1.19 | $1.2796 | $45.43M | +4.18% |
| 2024-11-14 | $1.266 | $1.368 | $1.212 | $1.2283 | $50.12M | -2.82% |
| 2024-11-13 | $1.3769 | $1.3911 | $1.208 | $1.2639 | $100.78M | -7.98% |
| 2024-11-12 | $1.58 | $1.6453 | $1.358 | $1.3736 | $107.14M | -13.06% |
| 2024-11-11 | $1.443 | $1.5999 | $1.431 | $1.58 | $68.68M | +9.54% |
| 2024-11-10 | $1.4668 | $1.5665 | $1.3928 | $1.4424 | $81.10M | -1.69% |
| 2024-11-09 | $1.3968 | $1.4717 | $1.3652 | $1.4672 | $24.12M | +5.11% |
| 2024-11-08 | $1.4109 | $1.435 | $1.341 | $1.3958 | $34.02M | -0.60% |
| 2024-11-07 | $1.4131 | $1.4496 | $1.3697 | $1.4042 | $37.84M | -0.81% |
| 2024-11-06 | $1.2546 | $1.4329 | $1.2542 | $1.4157 | $69.91M | +12.85% |
| 2024-11-05 | $1.1311 | $1.2744 | $1.1197 | $1.2546 | $19.95M | +10.91% |
| 2024-11-04 | $1.1431 | $1.1638 | $1.091 | $1.1311 | $13.37M | -0.92% |
| 2024-11-03 | $1.1891 | $1.194 | $1.09 | $1.1416 | $18.32M | -3.98% |
| 2024-11-02 | $1.232 | $1.2437 | $1.166 | $1.1889 | $5.68M | -3.47% |
| 2024-11-01 | $1.2966 | $1.3168 | $1.2123 | $1.2316 | $19.17M | -5.00% |
| 2024-10-31 | $1.2972 | $1.331 | $1.2447 | $1.2965 | $25.24M | -0.26% |
| 2024-10-30 | $1.3389 | $1.3407 | $1.2754 | $1.2998 | $24.37M | -2.86% |
| 2024-10-29 | $1.28 | $1.357 | $1.272 | $1.338 | $8.59M | +4.55% |
| 2024-10-28 | $1.2744 | $1.293 | $1.184 | $1.2798 | $5.37M | +0.47% |
| 2024-10-27 | $1.236 | $1.287 | $1.2238 | $1.2738 | $2.25M | +2.39% |
| 2024-10-26 | $1.2081 | $1.251 | $1.1841 | $1.2441 | $7.03M | +3.02% |
| 2024-10-25 | $1.3429 | $1.348 | $1.1208 | $1.2076 | $13.09M | -10.02% |
| 2024-10-24 | $1.325 | $1.392 | $1.315 | $1.3421 | $8.79M | +0.76% |
| 2024-10-23 | $1.355 | $1.3609 | $1.275 | $1.3321 | $9.47M | -1.71% |
| 2024-10-22 | $1.385 | $1.412 | $1.335 | $1.3553 | $5.17M | -1.46% |
| 2024-10-21 | $1.4633 | $1.476 | $1.369 | $1.3754 | $8.95M | -6.00% |
| 2024-10-20 | $1.4053 | $1.468 | $1.368 | $1.4631 | $5.41M | +3.40% |
| 2024-10-19 | $1.431 | $1.448 | $1.387 | $1.415 | $5.96M | -0.68% |
| 2024-10-18 | $1.361 | $1.433 | $1.353 | $1.4247 | $8.72M | +4.73% |
| 2024-10-17 | $1.4269 | $1.442 | $1.34 | $1.3604 | $6.29M | -4.01% |
| 2024-10-16 | $1.465 | $1.4774 | $1.4065 | $1.4172 | $13.91M | -2.68% |
| 2024-10-15 | $1.518 | $1.529 | $1.4132 | $1.4563 | $33.71M | -4.05% |
| 2024-10-14 | $1.419 | $1.53 | $1.399 | $1.5177 | $16.80M | +6.99% |
| 2024-10-13 | $1.477 | $1.49 | $1.3822 | $1.4186 | $6.65M | -3.95% |
| 2024-10-12 | $1.412 | $1.502 | $1.3965 | $1.4769 | $8.72M | +4.66% |
| 2024-10-11 | $1.3192 | $1.428 | $1.308 | $1.4112 | $8.76M | +6.95% |
| 2024-10-10 | $1.342 | $1.368 | $1.2665 | $1.3195 | $10.35M | -1.00% |
| 2024-10-09 | $1.4227 | $1.4516 | $1.318 | $1.3329 | $15.43M | -5.72% |
| 2024-10-08 | $1.4693 | $1.509 | $1.4064 | $1.4138 | $13.72M | -2.90% |
| 2024-10-07 | $1.473 | $1.555 | $1.456 | $1.456 | $28.79M | -1.13% |
| 2024-10-06 | $1.4048 | $1.475 | $1.376 | $1.4727 | $7.64M | +4.86% |
| 2024-10-05 | $1.4667 | $1.483 | $1.3614 | $1.4044 | $8.35M | -3.64% |
| 2024-10-04 | $1.3705 | $1.468 | $1.3534 | $1.4575 | $18.18M | +6.35% |
| 2024-10-03 | $1.4198 | $1.463 | $1.33 | $1.3704 | $13.79M | -3.47% |
| 2024-10-02 | $1.485 | $1.548 | $1.3893 | $1.4197 | $19.71M | -4.48% |
| 2024-10-01 | $1.524 | $1.6736 | $1.414 | $1.4862 | $39.70M | -2.46% |
| 2024-09-30 | $1.62 | $1.645 | $1.503 | $1.5237 | $12.68M | -5.95% |
| 2024-09-29 | $1.60 | $1.641 | $1.558 | $1.6201 | $6.68M | +0.95% |
| 2024-09-28 | $1.6798 | $1.695 | $1.5651 | $1.6049 | $12.34M | -4.40% |
| 2024-09-27 | $1.6293 | $1.741 | $1.6132 | $1.6788 | $15.37M | +2.29% |
| 2024-09-26 | $1.6356 | $1.6985 | $1.604 | $1.6412 | $23.12M | -0.47% |
| 2024-09-25 | $1.702 | $1.738 | $1.622 | $1.6489 | $27.24M | -3.06% |
| 2024-09-24 | $1.646 | $1.7368 | $1.604 | $1.701 | $28.67M | +2.58% |
| 2024-09-23 | $1.613 | $1.723 | $1.56 | $1.6581 | $26.13M | +2.85% |
| 2024-09-22 | $1.6297 | $1.643 | $1.552 | $1.6121 | $10.47M | -1.08% |
| 2024-09-21 | $1.631 | $1.677 | $1.5694 | $1.6297 | $13.72M | -0.28% |
| 2024-09-20 | $1.488 | $1.648 | $1.4682 | $1.6343 | $27.43M | +9.74% |
| 2024-09-19 | $1.452 | $1.576 | $1.4458 | $1.4892 | $27.17M | +2.64% |
| 2024-09-18 | $1.35 | $1.4545 | $1.31 | $1.4508 | $22.80M | +8.21% |
| 2024-09-17 | $1.264 | $1.378 | $1.238 | $1.3408 | $18.25M | +6.15% |
| 2024-09-16 | $1.3356 | $1.3366 | $1.2518 | $1.2631 | $9.56M | -4.75% |
| 2024-09-15 | $1.4079 | $1.432 | $1.326 | $1.3261 | $15.00M | -5.33% |
| 2024-09-14 | $1.375 | $1.414 | $1.3308 | $1.4008 | $12.16M | +2.02% |
| 2024-09-13 | $1.381 | $1.399 | $1.3033 | $1.373 | $17.33M | -0.51% |
| 2024-09-12 | $1.3525 | $1.448 | $1.347 | $1.38 | $61.20M | +1.22% |
| 2024-09-11 | $1.338 | $1.374 | $1.274 | $1.3634 | $38.80M | +2.26% |
| 2024-09-10 | $1.206 | $1.3692 | $1.1933 | $1.3333 | $28.04M | +10.73% |
| 2024-09-09 | $1.1011 | $1.233 | $1.094 | $1.2041 | $9.06M | +9.39% |
| 2024-09-08 | $1.0667 | $1.1175 | $1.0577 | $1.1007 | $3.64M | +3.40% |
| 2024-09-07 | $1.069 | $1.09 | $1.0485 | $1.0646 | $7.50M | -0.68% |
| 2024-09-06 | $1.0805 | $1.1143 | $1.004 | $1.0719 | $15.19M | -0.65% |
| 2024-09-05 | $1.1399 | $1.1507 | $1.0697 | $1.0789 | $12.83M | -5.37% |
| 2024-09-04 | $1.122 | $1.186 | $1.0722 | $1.1402 | $13.79M | +1.70% |
| 2024-09-03 | $1.234 | $1.267 | $1.117 | $1.1211 | $13.61M | -9.16% |
| 2024-09-02 | $1.1381 | $1.2419 | $1.1042 | $1.2341 | $16.28M | +8.29% |
| 2024-09-01 | $1.131 | $1.2201 | $1.125 | $1.1396 | $16.00M | +0.76% |
| 2024-08-31 | $1.196 | $1.245 | $1.1243 | $1.131 | $11.83M | -4.81% |
| 2024-08-30 | $1.124 | $1.20 | $1.045 | $1.1882 | $22.33M | +5.67% |
| 2024-08-29 | $1.196 | $1.249 | $1.108 | $1.1244 | $14.19M | -6.12% |
| 2024-08-28 | $1.286 | $1.3479 | $1.1617 | $1.1977 | $36.84M | -6.90% |
| 2024-08-27 | $1.333 | $1.4757 | $1.246 | $1.2866 | $28.97M | -2.68% |
| 2024-08-26 | $1.364 | $1.3907 | $1.2924 | $1.322 | $26.51M | -2.82% |
| 2024-08-25 | $1.2662 | $1.40 | $1.169 | $1.3603 | $29.47M | +7.45% |
| 2024-08-24 | $1.207 | $1.301 | $1.20 | $1.266 | $23.33M | +5.01% |
| 2024-08-23 | $1.015 | $1.2199 | $1.011 | $1.2056 | $25.84M | +18.81% |
| 2024-08-22 | $0.9613 | $1.049 | $0.9440 | $1.0147 | $17.85M | +4.79% |
| 2024-08-21 | $0.8720 | $0.9770 | $0.8630 | $0.968314 | $15.69M | +11.11% |
| 2024-08-20 | $0.9140 | $0.9260 | $0.8640 | $0.87152 | $8.45M | -4.65% |
| 2024-08-19 | $0.8160 | $0.9259 | $0.8040 | $0.914006 | $7.79M | +11.85% |
| 2024-08-18 | $0.8400 | $0.8480 | $0.8140 | $0.817189 | $4.33M | -2.77% |
| 2024-08-17 | $0.8274 | $0.8520 | $0.8170 | $0.840448 | $5.62M | +1.48% |
| 2024-08-16 | $0.8270 | $0.8750 | $0.8070 | $0.828184 | $9.81M | +0.16% |
| 2024-08-15 | $0.8740 | $0.8890 | $0.8135 | $0.826838 | $12.79M | -5.10% |
| 2024-08-14 | $0.8784 | $0.9230 | $0.8561 | $0.871233 | $11.84M | -1.46% |
| 2024-08-13 | $0.8621 | $0.8888 | $0.8280 | $0.884145 | $10.40M | +2.45% |
| 2024-08-12 | $0.8160 | $0.8960 | $0.8020 | $0.862976 | $12.79M | +5.72% |
| 2024-08-11 | $0.8987 | $0.9460 | $0.8123 | $0.816263 | $10.39M | -9.19% |
| 2024-08-10 | $0.8510 | $0.9190 | $0.8330 | $0.898887 | $5.89M | +6.05% |
| 2024-08-09 | $0.8860 | $0.8975 | $0.8301 | $0.847596 | $11.36M | -4.42% |
| 2024-08-08 | $0.8048 | $0.8920 | $0.7842 | $0.886824 | $13.40M | +10.24% |
| 2024-08-07 | $0.8470 | $0.9258 | $0.7940 | $0.804463 | $13.04M | -5.01% |
| 2024-08-06 | $0.7905 | $0.9001 | $0.7888 | $0.846905 | $15.80M | +7.19% |
| 2024-08-05 | $0.9250 | $0.9330 | $0.7020 | $0.790121 | $41.76M | -14.53% |
| 2024-08-04 | $0.9920 | $1.019 | $0.8752 | $0.924403 | $9.08M | -6.79% |
| 2024-08-03 | $1.067 | $1.087 | $0.9672 | $0.991729 | $7.30M | -7.08% |
| 2024-08-02 | $1.144 | $1.1538 | $1.0571 | $1.0673 | $7.69M | -6.19% |
| 2024-08-01 | $1.155 | $1.159 | $1.0695 | $1.1377 | $12.60M | -1.54% |
| 2024-07-31 | $1.191 | $1.211 | $1.14 | $1.1554 | $5.68M | -2.73% |
| 2024-07-30 | $1.2138 | $1.2479 | $1.1631 | $1.1879 | $8.33M | -2.12% |
| 2024-07-29 | $1.246 | $1.318 | $1.2122 | $1.2136 | $13.81M | -2.60% |
| 2024-07-28 | $1.274 | $1.276 | $1.2272 | $1.2461 | $10.38M | -1.61% |
| 2024-07-27 | $1.28 | $1.347 | $1.242 | $1.2664 | $15.60M | -1.57% |
| 2024-07-26 | $1.198 | $1.291 | $1.191 | $1.2866 | $11.95M | +7.43% |
| 2024-07-25 | $1.2138 | $1.2199 | $1.1505 | $1.1976 | $8.16M | -0.93% |
| 2024-07-24 | $1.2898 | $1.304 | $1.199 | $1.2088 | $12.29M | -5.55% |
| 2024-07-23 | $1.369 | $1.398 | $1.2727 | $1.2799 | $15.35M | -6.58% |
| 2024-07-22 | $1.4898 | $1.498 | $1.3657 | $1.3701 | $12.07M | -8.03% |
| 2024-07-21 | $1.4596 | $1.492 | $1.373 | $1.4897 | $13.02M | +3.00% |
| 2024-07-20 | $1.472 | $1.508 | $1.427 | $1.4463 | $18.13M | -1.47% |
| 2024-07-19 | $1.403 | $1.4928 | $1.363 | $1.4679 | $22.59M | +4.57% |
| 2024-07-18 | $1.453 | $1.50 | $1.371 | $1.4039 | $9.61M | -3.35% |
| 2024-07-17 | $1.43 | $1.5556 | $1.418 | $1.4526 | $17.96M | +1.59% |
| 2024-07-16 | $1.421 | $1.48 | $1.3152 | $1.4298 | $17.53M | -0.09% |
| 2024-07-15 | $1.2477 | $1.434 | $1.239 | $1.4312 | $29.77M | +14.73% |
| 2024-07-14 | $1.165 | $1.268 | $1.164 | $1.2474 | $7.78M | +6.17% |
| 2024-07-13 | $1.188 | $1.217 | $1.1375 | $1.175 | $9.89M | -0.63% |
| 2024-07-12 | $1.147 | $1.192 | $1.102 | $1.1824 | $9.81M | +2.82% |
| 2024-07-11 | $1.192 | $1.235 | $1.137 | $1.15 | $8.56M | -3.31% |
| 2024-07-10 | $1.205 | $1.242 | $1.176 | $1.1893 | $9.71M | -1.39% |
| 2024-07-09 | $1.159 | $1.212 | $1.1351 | $1.206 | $10.19M | +3.53% |
| 2024-07-08 | $1.114 | $1.245 | $1.0572 | $1.1649 | $12.50M | +3.51% |
| 2024-07-07 | $1.228 | $1.24 | $1.107 | $1.1254 | $10.10M | -8.44% |
| 2024-07-06 | $1.163 | $1.2839 | $1.1437 | $1.2292 | $7.77M | +5.66% |
| 2024-07-05 | $1.231 | $1.231 | $1.0559 | $1.1634 | $9.96M | -5.44% |
| 2024-07-04 | $1.2501 | $1.29 | $1.1571 | $1.2303 | $7.90M | -1.80% |
| 2024-07-03 | $1.3207 | $1.33 | $1.216 | $1.2529 | $11.00M | -5.09% |
| 2024-07-02 | $1.295 | $1.368 | $1.262 | $1.3202 | $7.62M | +1.72% |
| 2024-07-01 | $1.431 | $1.499 | $1.289 | $1.2979 | $10.25M | -9.30% |
| 2024-06-30 | $1.347 | $1.452 | $1.326 | $1.4309 | $8.41M | +6.30% |
| 2024-06-29 | $1.41 | $1.4474 | $1.344 | $1.3462 | $5.52M | -4.39% |
| 2024-06-28 | $1.543 | $1.558 | $1.389 | $1.408 | $15.71M | -8.91% |
| 2024-06-27 | $1.7726 | $1.782 | $1.492 | $1.5457 | $17.09M | -12.80% |
| 2024-06-26 | $1.588 | $1.856 | $1.583 | $1.7726 | $19.51M | +11.62% |
| 2024-06-25 | $1.632 | $1.715 | $1.567 | $1.588 | $11.62M | -2.88% |
| 2024-06-24 | $1.402 | $1.7142 | $1.346 | $1.6352 | $34.77M | +15.64% |
| 2024-06-23 | $1.471 | $1.525 | $1.3965 | $1.414 | $14.71M | -2.99% |
| 2024-06-22 | $1.5873 | $1.589 | $1.4576 | $1.4576 | $11.01M | -8.21% |
| 2024-06-21 | $1.608 | $1.628 | $1.527 | $1.5879 | $9.67M | -0.62% |
| 2024-06-20 | $1.5051 | $1.744 | $1.4734 | $1.5979 | $47.99M | +6.06% |
| 2024-06-19 | $1.193 | $1.513 | $1.175 | $1.5065 | $10.96M | +26.20% |
| 2024-06-18 | $1.323 | $1.327 | $1.106 | $1.1938 | $6.79M | -9.45% |
| 2024-06-17 | $1.4743 | $1.491 | $1.225 | $1.3183 | $7.68M | -10.52% |
| 2024-06-16 | $1.46 | $1.494 | $1.4254 | $1.4732 | $1.89M | +0.84% |
| 2024-06-15 | $1.5008 | $1.5062 | $1.4248 | $1.461 | $11.66M | -2.01% |
| 2024-06-14 | $1.5209 | $1.524 | $1.4314 | $1.4909 | $20.94M | -6.12% |
| 2024-06-13 | $1.717 | $1.7268 | $1.563 | $1.5881 | $5.71M | -7.44% |
| 2024-06-12 | $1.5363 | $1.754 | $1.466 | $1.7158 | $9.71M | +11.70% |
| 2024-06-11 | $1.659 | $1.718 | $1.5067 | $1.5361 | $9.78M | -7.40% |
| 2024-06-10 | $1.737 | $1.7488 | $1.63 | $1.6589 | $5.64M | -4.50% |
| 2024-06-09 | $1.7407 | $1.7658 | $1.6302 | $1.737 | $17.22M | -0.31% |
| 2024-06-08 | $1.7458 | $1.7732 | $1.7024 | $1.7424 | $18.81M | -5.84% |
| 2024-06-07 | $2.043 | $2.056 | $1.651 | $1.8504 | $11.90M | -8.43% |
| 2024-06-06 | $2.1056 | $2.1088 | $1.9757 | $2.0208 | $22.10M | -5.03% |
| 2024-06-05 | $2.1712 | $2.1765 | $2.0946 | $2.1277 | $19.78M | -1.11% |
| 2024-06-04 | $2.1329 | $2.2183 | $2.0992 | $2.1516 | $19.43M | +0.75% |
| 2024-06-03 | $2.1804 | $2.1811 | $2.08 | $2.1354 | $19.13M | +2.41% |
| 2024-06-02 | $2.111 | $2.1373 | $2.0451 | $2.0851 | $2.87M | -1.33% |
| 2024-06-01 | $2.1077 | $2.1372 | $2.0736 | $2.1133 | $11.62M | -0.31% |
| 2024-05-31 | $2.1159 | $2.1475 | $2.0912 | $2.1199 | $15.41M | -2.97% |
| 2024-05-30 | $2.194 | $2.294 | $2.109 | $2.1847 | $4.91M | -1.75% |
| 2024-05-29 | $2.2195 | $2.2945 | $2.1115 | $2.2235 | $21.37M | -0.10% |
| 2024-05-28 | $2.2392 | $2.3439 | $2.1973 | $2.2256 | $20.47M | -1.64% |
| 2024-05-27 | $2.3101 | $2.3352 | $2.1789 | $2.2627 | $21.16M | +1.19% |
| 2024-05-26 | $2.2958 | $2.3053 | $2.201 | $2.2361 | $2.82M | -1.61% |
| 2024-05-25 | $2.3138 | $2.314 | $2.2342 | $2.2727 | $12.50M | -1.69% |
| 2024-05-24 | $2.2966 | $2.3621 | $2.2641 | $2.3117 | $15.10M | -0.68% |
| 2024-05-23 | $2.3713 | $2.4107 | $2.2214 | $2.3275 | $31.29M | -8.32% |
| 2024-05-22 | $2.528 | $2.7076 | $2.475 | $2.5388 | $13.44M | -0.68% |
| 2024-05-21 | $2.426 | $2.566 | $2.3758 | $2.5562 | $17.19M | +4.36% |
| 2024-05-20 | $2.2912 | $2.5663 | $2.2741 | $2.4495 | $34.75M | +11.36% |
| 2024-05-19 | $2.2777 | $2.31 | $2.183 | $2.1996 | $2.98M | -1.89% |
| 2024-05-18 | $2.2924 | $2.3112 | $2.2016 | $2.2419 | $13.49M | -3.24% |
| 2024-05-17 | $2.3182 | $2.4232 | $2.2623 | $2.3169 | $21.43M | +0.71% |
| 2024-05-16 | $2.1976 | $2.3334 | $2.1618 | $2.3006 | $25.50M | +3.37% |
| 2024-05-15 | $2.1779 | $2.3373 | $2.1531 | $2.2256 | $30.53M | +11.18% |
| 2024-05-14 | $2.1229 | $2.1387 | $1.9822 | $2.0019 | $8.77M | -5.67% |
| 2024-05-13 | $2.1682 | $2.2232 | $2.0219 | $2.1223 | $11.37M | -1.57% |
| 2024-05-12 | $2.2244 | $2.2403 | $2.0226 | $2.1562 | $18.20M | -2.39% |
| 2024-05-11 | $2.2292 | $2.2631 | $2.1683 | $2.2089 | $14.08M | -0.43% |
| 2024-05-10 | $2.2613 | $2.359 | $2.135 | $2.2184 | $26.97M | -1.98% |
| 2024-05-09 | $2.1536 | $2.3083 | $2.1296 | $2.2632 | $10.77M | +5.09% |
| 2024-05-08 | $2.3344 | $2.4092 | $2.1243 | $2.1537 | $13.82M | -7.77% |
| 2024-05-07 | $2.3778 | $2.4996 | $2.3345 | $2.3352 | $15.96M | -1.79% |
| 2024-05-06 | $2.3608 | $2.5237 | $2.3173 | $2.3779 | $22.50M | +0.04% |
| 2024-05-05 | $2.341 | $2.5225 | $2.3016 | $2.377 | $33.20M | +10.12% |
| 2024-05-04 | $2.1713 | $2.2475 | $2.1337 | $2.1586 | $10.18M | -0.86% |
| 2024-05-03 | $2.004 | $2.2148 | $1.9572 | $2.1773 | $29.06M | +8.80% |
| 2024-05-02 | $2.013 | $2.0578 | $1.9284 | $2.0012 | $11.73M | -0.66% |
| 2024-05-01 | $1.9217 | $2.0586 | $1.9005 | $2.0146 | $34.70M | -0.33% |
| 2024-04-30 | $2.1685 | $2.2006 | $1.9159 | $2.0213 | $14.58M | -6.71% |
| 2024-04-29 | $2.1594 | $2.1989 | $2.0859 | $2.1666 | $9.34M | +0.60% |
| 2024-04-28 | $2.2095 | $2.2868 | $2.0861 | $2.1537 | $20.52M | -2.09% |
| 2024-04-27 | $2.1191 | $2.2787 | $2.1105 | $2.1996 | $19.88M | +2.92% |
| 2024-04-26 | $2.2028 | $2.215 | $2.0628 | $2.1371 | $21.24M | -7.04% |
| 2024-04-25 | $2.2712 | $2.3798 | $2.2059 | $2.299 | $9.83M | +0.25% |
| 2024-04-24 | $2.4493 | $2.6326 | $2.2156 | $2.2931 | $37.18M | -5.95% |
| 2024-04-23 | $2.4681 | $2.6358 | $2.4119 | $2.4381 | $32.16M | -1.20% |
| 2024-04-22 | $2.417 | $2.5599 | $2.388 | $2.4676 | $27.68M | +2.09% |
| 2024-04-21 | $2.4753 | $2.5602 | $2.3625 | $2.4171 | $27.52M | -2.15% |
| 2024-04-20 | $2.3286 | $2.5635 | $2.299 | $2.4701 | $30.74M | +17.28% |
| 2024-04-19 | $2.0469 | $2.185 | $1.8548 | $2.1063 | $15.02M | +2.93% |
| 2024-04-18 | $1.9864 | $2.0904 | $1.8845 | $2.0463 | $9.57M | +2.20% |
| 2024-04-17 | $2.1115 | $2.1369 | $1.876 | $2.0023 | $18.05M | -5.19% |
| 2024-04-16 | $2.0502 | $2.1247 | $1.9289 | $2.1119 | $15.15M | +3.01% |
| 2024-04-15 | $2.2236 | $2.3869 | $2.001 | $2.0502 | $21.96M | -7.90% |
| 2024-04-14 | $1.9792 | $2.2851 | $1.8544 | $2.226 | $54.79M | +13.75% |
| 2024-04-13 | $2.1381 | $2.2532 | $1.5973 | $1.9569 | $21.38M | -10.02% |
| 2024-04-12 | $2.3953 | $2.4057 | $1.8688 | $2.1748 | $48.03M | -14.69% |
| 2024-04-11 | $2.6645 | $2.7389 | $2.5111 | $2.5492 | $9.84M | -4.33% |
| 2024-04-10 | $2.586 | $2.6998 | $2.4082 | $2.6646 | $11.18M | +3.93% |
| 2024-04-09 | $2.6009 | $2.6158 | $2.4092 | $2.564 | $23.30M | -8.70% |
| 2024-04-08 | $2.7059 | $2.8499 | $2.63 | $2.8082 | $11.36M | +2.09% |
| 2024-04-07 | $2.6967 | $2.8462 | $2.6294 | $2.7508 | $24.72M | +3.25% |
| 2024-04-06 | $2.6302 | $2.7278 | $2.5995 | $2.6644 | $19.70M | +1.65% |
| 2024-04-05 | $2.6304 | $2.6835 | $2.5844 | $2.6212 | $21.76M | -1.64% |
| 2024-04-04 | $2.5803 | $2.8759 | $2.5253 | $2.6649 | $32.17M | +3.24% |
| 2024-04-03 | $2.6714 | $2.766 | $2.51 | $2.5813 | $11.43M | -2.23% |
| 2024-04-02 | $2.685 | $2.7674 | $2.5612 | $2.6402 | $35.11M | -8.37% |
| 2024-04-01 | $3.0485 | $3.0813 | $2.826 | $2.8815 | $12.96M | -5.53% |
| 2024-03-31 | $3.206 | $3.2694 | $3.0052 | $3.0501 | $13.26M | -4.86% |
| 2024-03-30 | $3.1029 | $3.2242 | $2.9514 | $3.2058 | $16.61M | +4.38% |
| 2024-03-29 | $3.1078 | $3.2221 | $2.9576 | $3.0712 | $35.77M | -5.83% |
| 2024-03-28 | $3.1064 | $3.48 | $3.0079 | $3.2613 | $18.00M | +4.98% |
| 2024-03-27 | $2.8301 | $3.3421 | $2.811 | $3.1067 | $23.41M | +9.77% |
| 2024-03-26 | $2.6653 | $3.05 | $2.6587 | $2.8302 | $16.48M | +6.15% |
| 2024-03-25 | $2.5842 | $2.7306 | $2.4866 | $2.6661 | $12.63M | +3.23% |
| 2024-03-24 | $2.4175 | $2.6499 | $2.386 | $2.5826 | $5.89M | +6.02% |
| 2024-03-23 | $2.5318 | $2.5385 | $2.4083 | $2.436 | $20.60M | +0.30% |
| 2024-03-22 | $2.5153 | $2.5833 | $2.3646 | $2.4286 | $5.52M | -2.38% |
| 2024-03-21 | $2.613 | $2.6645 | $2.4145 | $2.4878 | $26.88M | -9.44% |
| 2024-03-20 | $2.379 | $2.8479 | $2.3525 | $2.7471 | $12.27M | +15.39% |
| 2024-03-19 | $2.4869 | $2.6025 | $2.1604 | $2.3808 | $14.55M | -5.18% |
| 2024-03-18 | $2.5683 | $2.6341 | $2.1651 | $2.5108 | $44.30M | -10.67% |
| 2024-03-17 | $2.4228 | $3.0205 | $2.3486 | $2.8105 | $14.18M | +16.10% |
| 2024-03-16 | $2.6767 | $2.6888 | $2.2818 | $2.4207 | $8.89M | -9.64% |
| 2024-03-15 | $2.8524 | $2.8675 | $2.3599 | $2.6789 | $14.81M | -6.04% |
| 2024-03-14 | $2.6546 | $2.9969 | $2.5429 | $2.8511 | $18.20M | +7.73% |
| 2024-03-13 | $2.6504 | $2.71 | $2.5448 | $2.6465 | $37.80M | -0.53% |
| 2024-03-12 | $2.7552 | $2.8561 | $2.5251 | $2.6607 | $44.74M | -2.56% |
| 2024-03-11 | $2.7463 | $2.8144 | $2.5416 | $2.7307 | $45.42M | -0.92% |
| 2024-03-10 | $2.7442 | $2.9567 | $2.6548 | $2.7559 | $47.71M | -10.46% |
| 2024-03-09 | $2.7463 | $3.1095 | $2.6913 | $3.0779 | $25.85M | +12.09% |
| 2024-03-08 | $2.5775 | $2.9522 | $2.4498 | $2.746 | $29.34M | +6.53% |
| 2024-03-07 | $2.428 | $2.8569 | $2.4049 | $2.5777 | $42.01M | +5.27% |
| 2024-03-06 | $1.7357 | $2.4765 | $1.6968 | $2.4485 | $74.48M | +41.12% |
| 2024-03-05 | $1.725 | $1.9459 | $1.29 | $1.735 | $16.82M | +0.64% |
| 2024-03-04 | $1.7719 | $1.9163 | $1.697 | $1.724 | $19.27M | -3.07% |
| 2024-03-03 | $1.8037 | $1.97 | $1.65 | $1.7787 | $26.61M | -1.80% |
| 2024-03-02 | $1.7243 | $1.94 | $1.5773 | $1.8112 | $49.41M | +4.14% |
| 2024-03-01 | $1.4717 | $1.8305 | $1.4714 | $1.7392 | $36.62M | +18.29% |
| 2024-02-29 | $1.35 | $1.5161 | $1.285 | $1.4703 | $15.25M | +8.80% |
| 2024-02-28 | $1.0751 | $1.3803 | $1.0678 | $1.3514 | $15.85M | +25.69% |
| 2024-02-27 | $1.1156 | $1.1217 | $1.0566 | $1.0751 | $5.59M | -3.59% |
| 2024-02-26 | $1.1032 | $1.1506 | $1.0517 | $1.1152 | $6.69M | +0.57% |
| 2024-02-25 | $1.0785 | $1.1402 | $1.0735 | $1.1088 | $12.76M | +2.23% |
| 2024-02-24 | $1.0584 | $1.1174 | $0.9806 | $1.0846 | $14.11M | +2.11% |
| 2024-02-23 | $1.1058 | $1.2323 | $1.033 | $1.0623 | $17.26M | -3.88% |
| 2024-02-22 | $1.1454 | $1.21 | $1.0394 | $1.1052 | $24.12M | -3.40% |
| 2024-02-21 | $1.0547 | $1.163 | $0.9415 | $1.1441 | $9.13M | +8.44% |
| 2024-02-20 | $0.9813 | $1.0951 | $0.8709 | $1.0551 | $6.51M | +7.57% |
| 2024-02-19 | $0.8240 | $0.9952 | $0.8239 | $0.98085 | $4.76M | +18.91% |
| 2024-02-18 | $0.7869 | $0.8740 | $0.7822 | $0.824877 | $4.01M | +4.87% |
| 2024-02-17 | $0.7072 | $0.7891 | $0.6874 | $0.786537 | $3.78M | +11.33% |
| 2024-02-16 | $0.6534 | $0.7322 | $0.6483 | $0.706492 | $2.04M | +8.13% |
| 2024-02-15 | $0.6817 | $0.6878 | $0.6431 | $0.65336 | $853.49K | -4.13% |
| 2024-02-14 | $0.6672 | $0.6857 | $0.6523 | $0.681496 | $1.03M | +1.65% |
| 2024-02-13 | $0.6687 | $0.6859 | $0.6500 | $0.670432 | $2.70M | +0.32% |
| 2024-02-12 | $0.6445 | $0.6850 | $0.6383 | $0.668304 | $5.34M | +4.82% |
| 2024-02-11 | $0.6286 | $0.6482 | $0.6223 | $0.637589 | $3.98M | +0.71% |
| 2024-02-10 | $0.6244 | $0.6482 | $0.6181 | $0.633094 | $3.73M | +2.68% |
| 2024-02-09 | $0.5921 | $0.6292 | $0.5919 | $0.616552 | $5.20M | +10.27% |
| 2024-02-08 | $0.5582 | $0.5641 | $0.5470 | $0.559108 | $1.28M | -0.27% |
| 2024-02-07 | $0.5422 | $0.5644 | $0.5405 | $0.560622 | $2.83M | +4.38% |
| 2024-02-06 | $0.5322 | $0.5466 | $0.5242 | $0.53711 | $2.15M | +1.39% |
| 2024-02-05 | $0.5250 | $0.5424 | $0.5162 | $0.529734 | $2.57M | +0.92% |
| 2024-02-04 | $0.5426 | $0.5436 | $0.5087 | $0.524904 | $3.38M | -6.52% |
| 2024-02-03 | $0.5696 | $0.5740 | $0.5531 | $0.561543 | $395.47K | -0.22% |
| 2024-02-02 | $0.5725 | $0.5790 | $0.5528 | $0.562758 | $4.08M | +3.84% |
| 2024-02-01 | $0.5664 | $0.5761 | $0.5386 | $0.54197 | $885.64K | -3.08% |
| 2024-01-31 | $0.5813 | $0.5908 | $0.5514 | $0.559207 | $5.14M | -6.80% |
| 2024-01-30 | $0.6277 | $0.6407 | $0.5950 | $0.600014 | $658.74K | -3.81% |
| 2024-01-29 | $0.6064 | $0.6396 | $0.6042 | $0.623756 | $5.29M | +3.10% |
| 2024-01-28 | $0.6075 | $0.6145 | $0.5912 | $0.605014 | $3.97M | -1.14% |
| 2024-01-27 | $0.6142 | $0.6318 | $0.6041 | $0.611973 | $3.21M | -0.14% |
| 2024-01-26 | $0.6149 | $0.6185 | $0.6048 | $0.612844 | $3.90M | +5.80% |
| 2024-01-25 | $0.5999 | $0.6021 | $0.5662 | $0.579241 | $543.29K | -3.50% |
| 2024-01-24 | $0.5707 | $0.6012 | $0.5587 | $0.60025 | $705.88K | +5.15% |
| 2024-01-23 | $0.5602 | $0.5743 | $0.5265 | $0.570857 | $942.79K | +2.76% |
| 2024-01-22 | $0.5741 | $0.5805 | $0.5249 | $0.555543 | $6.43M | -6.33% |
| 2024-01-21 | $0.6124 | $0.6190 | $0.5915 | $0.593068 | $446.13K | -2.82% |
| 2024-01-20 | $0.6026 | $0.6190 | $0.5969 | $0.610252 | $4.42M | +0.32% |
| 2024-01-19 | $0.6122 | $0.6226 | $0.5810 | $0.608313 | $6.53M | -1.06% |
| 2024-01-18 | $0.6346 | $0.6360 | $0.5973 | $0.614857 | $8.15M | -9.24% |
| 2024-01-17 | $0.6902 | $0.6980 | $0.6685 | $0.677434 | $1.17M | -1.06% |
| 2024-01-16 | $0.6895 | $0.7060 | $0.6696 | $0.684717 | $6.89M | -0.38% |
| 2024-01-15 | $0.6697 | $0.7029 | $0.6641 | $0.687345 | $7.11M | +3.70% |
| 2024-01-14 | $0.6776 | $0.6941 | $0.6500 | $0.662826 | $7.10M | -2.69% |
| 2024-01-13 | $0.6825 | $0.6990 | $0.6629 | $0.681174 | $6.38M | -0.27% |
| 2024-01-12 | $0.6982 | $0.7060 | $0.6557 | $0.683034 | $8.99M | -5.93% |
| 2024-01-11 | $0.7174 | $0.7800 | $0.6969 | $0.726061 | $3.91M | +0.10% |
| 2024-01-10 | $0.6471 | $0.7787 | $0.6441 | $0.725357 | $11.61M | +12.20% |
| 2024-01-09 | $0.6382 | $0.6780 | $0.6250 | $0.64647 | $8.19M | -5.24% |
| 2024-01-08 | $0.6222 | $0.6834 | $0.5663 | $0.682222 | $2.45M | +9.68% |
| 2024-01-07 | $0.6486 | $0.6618 | $0.6100 | $0.622034 | $1.55M | -3.01% |
| 2024-01-06 | $0.6571 | $0.6692 | $0.6284 | $0.641352 | $6.08M | -6.96% |
| 2024-01-05 | $0.7261 | $0.7465 | $0.6662 | $0.689338 | $2.41M | -5.02% |
| 2024-01-04 | $0.6576 | $0.7296 | $0.6426 | $0.725807 | $1.63M | +10.37% |
| 2024-01-03 | $0.7337 | $0.7403 | $0.5612 | $0.657598 | $2.73M | -10.23% |
| 2024-01-02 | $0.7325 | $0.7580 | $0.7022 | $0.732536 | $1.75M | +1.22% |
| 2024-01-01 | $0.7108 | $0.7579 | $0.7071 | $0.723688 | $8.28M | +7.65% |
Frequently asked questions
What was the Artificial Superintelligence Alliance price on January 1, 2024?
FET opened 2024-01-01 at $0.7108 and closed that day at $0.723688.
What was the highest price of Artificial Superintelligence Alliance in 2024?
The highest was $3.48 on 2024-03-28; the lowest was $0.5087 on 2024-02-04.
How much did Artificial Superintelligence Alliance change in 2024?
FET moved +79.02% in 2024, from $0.7108 to $1.2725.
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.