Artificial Superintelligence Allianceの価格履歴
$0.239
-5.70% 24時間
2019/02/28以降のArtificial Superintelligence Alliance（FET）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.239です。
史上最高値
$3.48
2024/03/28
史上最安値
$0.00735
2020/03/13
初回記録からのリターン
-32.75%
2019/02/28
最も良かった月
+199.89%
2023年1月
最も悪かった月
-56.62%
2025年10月
読み込み中…
Artificial Superintelligence Allianceの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1987 | $0.3149 | $0.1192 | $0.239 | +20.34% |
| 2025 | $1.27 | $1.66 | $0.113 | $0.1986 | -84.39% |
| 2024 | $0.6726 | $3.48 | $0.5086 | $1.27 | +89.14% |
| 2023 | $0.0916 | $0.7952 | $0.0899 | $0.6725 | +633.37% |
| 2022 | $0.5022 | $0.65 | $0.0527 | $0.0917 | -81.75% |
| 2021 | $0.0516 | $1.20 | $0.05 | $0.5025 | +875.35% |
| 2020 | $0.03723 | $0.19 | $0.00735 | $0.05152 | +38.87% |
| 2019 | $0.33 | $0.489 | $0.0314 | $0.0371 | -88.76% |
Artificial Superintelligence Allianceの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.2287 | $0.2723 | $0.2146 | $0.239 | +4.50% |
| 2026年9月 | $0.1534 | $0.26 | $0.1484 | $0.2287 | +48.99% |
| 2026年8月 | $0.1407 | $0.1845 | $0.1192 | $0.1535 | +9.10% |
| 2026年7月 | $0.1719 | $0.1908 | $0.1322 | $0.1407 | -18.10% |
| 2026年6月 | $0.269 | $0.2889 | $0.1597 | $0.1718 | -36.13% |
| 2026年5月 | $0.1957 | $0.2837 | $0.1847 | $0.269 | +37.53% |
| 2026年4月 | $0.2321 | $0.2587 | $0.191 | $0.1956 | -15.73% |
| 2026年3月 | $0.1568 | $0.2697 | $0.1398 | $0.2321 | +48.02% |
| 2026年2月 | $0.1878 | $0.1921 | $0.134 | $0.1568 | -16.55% |
| 2026年1月 | $0.1987 | $0.3149 | $0.1694 | $0.1879 | -5.39% |
| 2025年12月 | $0.2558 | $0.272 | $0.1919 | $0.1986 | -22.39% |
| 2025年11月 | $0.2365 | $0.4602 | $0.1939 | $0.2559 | +8.25% |
| 2025年10月 | $0.545 | $0.617 | $0.113 | $0.2364 | -56.62% |
| 2025年9月 | $0.613 | $0.698 | $0.539 | $0.545 | -11.09% |
| 2025年8月 | $0.67 | $0.77 | $0.602 | $0.613 | -8.51% |
| 2025年7月 | $0.678 | $0.886 | $0.646 | $0.67 | -1.18% |
| 2025年6月 | $0.755 | $0.846 | $0.548 | $0.678 | -10.20% |
| 2025年5月 | $0.738 | $0.991 | $0.632 | $0.755 | +2.17% |
| 2025年4月 | $0.454 | $0.806 | $0.345 | $0.739 | +62.78% |
| 2025年3月 | $0.654 | $0.777 | $0.421 | $0.454 | -30.47% |
| 2025年2月 | $1.03 | $1.05 | $0.598 | $0.653 | -36.54% |
| 2025年1月 | $1.27 | $1.66 | $0.948 | $1.03 | -19.10% |
| 2024年12月 | $1.91 | $2.20 | $1.12 | $1.27 | -33.54% |
| 2024年11月 | $1.30 | $1.96 | $1.09 | $1.91 | +47.69% |
| 2024年10月 | $1.52 | $1.68 | $1.11 | $1.30 | -14.96% |
| 2024年9月 | $1.13 | $1.74 | $1.00 | $1.52 | +34.87% |
| 2024年8月 | $1.16 | $1.48 | $0.702 | $1.13 | -2.16% |
| 2024年7月 | $1.43 | $1.56 | $1.05 | $1.16 | -19.29% |
| 2024年6月 | $2.14 | $2.22 | $1.10 | $1.43 | -33.07% |
| 2024年5月 | $2.02 | $2.71 | $1.86 | $2.14 | +5.71% |
| 2024年4月 | $3.05 | $3.08 | $1.59 | $2.02 | -33.70% |
| 2024年3月 | $1.47 | $3.48 | $1.29 | $3.05 | +107.38% |
| 2024年2月 | $0.566 | $1.52 | $0.5086 | $1.47 | +159.68% |
| 2024年1月 | $0.6726 | $0.78 | $0.525 | $0.5665 | -15.76% |
| 2023年12月 | $0.5284 | $0.7952 | $0.4659 | $0.6725 | +27.32% |
| 2023年11月 | $0.3633 | $0.5794 | $0.3298 | $0.5282 | +45.43% |
Artificial Superintelligence Allianceの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.2546 | $0.2567 | $0.2383 | $0.239 | -6.13% |
| 2026/10/05 | $0.2532 | $0.2723 | $0.243 | $0.2546 | +0.59% |
| 2026/10/04 | $0.2259 | $0.2599 | $0.2209 | $0.2531 | +12.04% |
| 2026/10/03 | $0.2191 | $0.2312 | $0.216 | $0.2259 | +3.10% |
| 2026/10/02 | $0.2303 | $0.2417 | $0.2146 | $0.2191 | -4.90% |
| 2026/10/01 | $0.2287 | $0.2456 | $0.2231 | $0.2304 | +0.74% |
| 2026/09/30 | $0.2224 | $0.2312 | $0.2105 | $0.2287 | +2.79% |
| 2026/09/29 | $0.2247 | $0.2358 | $0.2145 | $0.2225 | -0.93% |
| 2026/09/28 | $0.2476 | $0.2492 | $0.2202 | $0.2246 | -9.29% |
| 2026/09/27 | $0.243 | $0.2488 | $0.2385 | $0.2476 | +1.89% |
| 2026/09/26 | $0.2467 | $0.26 | $0.2374 | $0.243 | -1.50% |
| 2026/09/25 | $0.2286 | $0.2469 | $0.2209 | $0.2467 | +7.87% |
| 2026/09/24 | $0.1941 | $0.233 | $0.1916 | $0.2287 | +17.83% |
| 2026/09/23 | $0.2096 | $0.216 | $0.1905 | $0.1941 | -7.44% |
| 2026/09/22 | $0.205 | $0.2133 | $0.1961 | $0.2097 | +2.29% |
| 2026/09/21 | $0.1754 | $0.2086 | $0.174 | $0.205 | +16.94% |
| 2026/09/20 | $0.1767 | $0.1808 | $0.1672 | $0.1753 | -0.85% |
| 2026/09/19 | $0.1854 | $0.1867 | $0.1744 | $0.1768 | -4.59% |
| 2026/09/18 | $0.1742 | $0.1887 | $0.1716 | $0.1853 | +6.37% |
| 2026/09/17 | $0.158 | $0.1748 | $0.1553 | $0.1742 | +10.25% |
| 2026/09/16 | $0.1509 | $0.1585 | $0.1484 | $0.158 | +4.71% |
| 2026/09/15 | $0.163 | $0.1643 | $0.1493 | $0.1509 | -7.42% |
| 2026/09/14 | $0.1661 | $0.1726 | $0.1627 | $0.163 | -1.87% |
| 2026/09/13 | $0.1671 | $0.1744 | $0.1642 | $0.1661 | -0.60% |
| 2026/09/12 | $0.1663 | $0.1721 | $0.1658 | $0.1671 | +0.42% |
| 2026/09/11 | $0.1622 | $0.1747 | $0.1615 | $0.1664 | +2.59% |
| 2026/09/10 | $0.1697 | $0.1714 | $0.1605 | $0.1622 | -4.42% |
| 2026/09/09 | $0.1792 | $0.1819 | $0.1669 | $0.1697 | -5.25% |
| 2026/09/08 | $0.1831 | $0.1902 | $0.1765 | $0.1791 | -2.24% |
| 2026/09/07 | $0.1751 | $0.1872 | $0.1703 | $0.1832 | +4.63% |
Artificial Superintelligence Allianceは2024/03/28に史上最高値$3.48を記録し、当データセットの最安値は$0.00735です。すべての値は主要取引所の日次終値に基づく米ドル建てです。