Artificial Superintelligence Alliance FET
$0,2267-0,00 (-0,76 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,23 | -1,28 % | $0,23 | $0,25 | $0,23 | 229,74M |
| 2026-09-30 | $0,23 | +2,83 % | $0,22 | $0,23 | $0,21 | 209,04M |
| 2026-09-29 | $0,22 | -0,96 % | $0,22 | $0,24 | $0,21 | 216,47M |
| 2026-09-28 | $0,22 | -9,36 % | $0,25 | $0,25 | $0,22 | 201,32M |
| 2026-09-27 | $0,25 | +1,82 % | $0,24 | $0,25 | $0,24 | 120,41M |
| 2026-09-26 | $0,24 | -0,98 % | $0,25 | $0,26 | $0,24 | 168,55M |
| 2026-09-25 | $0,25 | +7,31 % | $0,23 | $0,25 | $0,22 | 229,70M |
| 2026-09-24 | $0,23 | +17,96 % | $0,19 | $0,23 | $0,19 | 259,79M |
| 2026-09-23 | $0,19 | -7,31 % | $0,21 | $0,22 | $0,19 | 179,02M |
| 2026-09-22 | $0,21 | +2,70 % | $0,20 | $0,21 | $0,20 | 196,02M |
| 2026-09-21 | $0,20 | +16,10 % | $0,18 | $0,21 | $0,17 | 255,99M |
| 2026-09-20 | $0,18 | -0,82 % | $0,18 | $0,18 | $0,17 | 185,66M |
| 2026-09-19 | $0,18 | -4,50 % | $0,19 | $0,19 | $0,17 | 171,31M |
| 2026-09-18 | $0,19 | +6,72 % | $0,17 | $0,19 | $0,17 | 178,76M |
| 2026-09-17 | $0,17 | +10,03 % | $0,16 | $0,17 | $0,16 | 124,60M |
| 2026-09-16 | $0,16 | +4,62 % | $0,15 | $0,16 | $0,15 | 123,27M |
| 2026-09-15 | $0,15 | -7,36 % | $0,16 | $0,16 | $0,15 | 143,47M |
| 2026-09-14 | $0,16 | -1,79 % | $0,17 | $0,17 | $0,16 | 114,01M |
| 2026-09-13 | $0,17 | -0,80 % | $0,17 | $0,17 | $0,16 | 97,27M |
| 2026-09-12 | $0,17 | +0,61 % | $0,17 | $0,17 | $0,17 | 72,91M |
| 2026-09-11 | $0,17 | +2,38 % | $0,16 | $0,17 | $0,16 | 122,34M |
| 2026-09-10 | $0,16 | -4,48 % | $0,17 | $0,17 | $0,16 | 110,60M |
| 2026-09-09 | $0,17 | -5,15 % | $0,18 | $0,18 | $0,17 | 129,62M |
| 2026-09-08 | $0,18 | -2,20 % | $0,18 | $0,19 | $0,18 | 150,72M |
| 2026-09-07 | $0,18 | +4,65 % | $0,18 | $0,19 | $0,17 | 182,45M |
| 2026-09-06 | $0,18 | +6,33 % | $0,16 | $0,18 | $0,16 | 143,68M |
| 2026-09-05 | $0,16 | +6,22 % | $0,15 | $0,17 | $0,15 | 128,32M |
| 2026-09-04 | $0,15 | -1,55 % | $0,16 | $0,16 | $0,15 | 124,89M |
| 2026-09-03 | $0,16 | +3,81 % | $0,15 | $0,16 | $0,15 | 130,48M |
| 2026-09-02 | $0,15 | -1,85 % | $0,15 | $0,16 | $0,15 | 96,58M |
| 2026-09-01 | $0,15 | +0,82 % | $0,15 | $0,16 | $0,15 | 116,95M |
| 2026-08-31 | $0,15 | +3,28 % | $0,15 | $0,15 | $0,15 | 107,89M |
| 2026-08-30 | $0,15 | -0,75 % | $0,15 | $0,16 | $0,15 | 132,65M |
| 2026-08-29 | $0,15 | -0,39 % | $0,15 | $0,15 | $0,15 | 146,55M |
| 2026-08-28 | $0,15 | -8,76 % | $0,16 | $0,17 | $0,15 | 129,30M |
| 2026-08-27 | $0,16 | -2,66 % | $0,17 | $0,17 | $0,16 | 109,04M |
| 2026-08-26 | $0,17 | +3,97 % | $0,16 | $0,17 | $0,16 | 108,08M |
| 2026-08-25 | $0,16 | -6,33 % | $0,17 | $0,18 | $0,16 | 127,27M |
| 2026-08-24 | $0,17 | +4,30 % | $0,17 | $0,18 | $0,16 | 162,54M |
| 2026-08-23 | $0,17 | +2,82 % | $0,16 | $0,17 | $0,15 | 125,85M |
| 2026-08-22 | $0,16 | -5,13 % | $0,17 | $0,18 | $0,15 | 195,34M |
| 2026-08-21 | $0,17 | +19,10 % | $0,14 | $0,17 | $0,14 | 211,89M |
| 2026-08-20 | $0,14 | +9,20 % | $0,13 | $0,14 | $0,13 | 153,50M |
| 2026-08-19 | $0,13 | +7,36 % | $0,12 | $0,13 | $0,12 | 120,93M |
| 2026-08-18 | $0,12 | -1,30 % | $0,12 | $0,12 | $0,12 | 107,84M |
| 2026-08-17 | $0,12 | +1,86 % | $0,12 | $0,12 | $0,12 | 135,91M |
| 2026-08-16 | $0,12 | -4,78 % | $0,13 | $0,13 | $0,12 | 117,35M |
| 2026-08-15 | $0,13 | -4,61 % | $0,13 | $0,13 | $0,13 | 124,73M |
| 2026-08-14 | $0,13 | -1,30 % | $0,14 | $0,14 | $0,13 | 109,65M |
| 2026-08-13 | $0,14 | +1,28 % | $0,13 | $0,14 | $0,13 | 87,62M |
| 2026-08-12 | $0,13 | -0,06 % | $0,13 | $0,14 | $0,13 | 88,13M |
| 2026-08-11 | $0,13 | -0,45 % | $0,13 | $0,14 | $0,13 | 84,38M |
| 2026-08-10 | $0,13 | -0,95 % | $0,14 | $0,14 | $0,13 | 104,33M |
| 2026-08-09 | $0,14 | -0,87 % | $0,14 | $0,14 | $0,14 | 96,83M |
| 2026-08-08 | $0,14 | -0,35 % | $0,14 | $0,14 | $0,14 | 94,30M |
| 2026-08-07 | $0,14 | +1,49 % | $0,14 | $0,14 | $0,13 | 144,05M |
| 2026-08-06 | $0,14 | -4,65 % | $0,14 | $0,14 | $0,13 | 176,54M |
| 2026-08-05 | $0,14 | -3,40 % | $0,15 | $0,15 | $0,14 | 117,04M |
| 2026-08-04 | $0,15 | +1,27 % | $0,15 | $0,15 | $0,14 | 106,21M |
| 2026-08-03 | $0,15 | +2,38 % | $0,14 | $0,15 | $0,14 | 113,05M |
| 2026-08-02 | $0,14 | +2,14 % | $0,14 | $0,14 | $0,14 | 114,31M |
| 2026-08-01 | $0,14 | -1,21 % | $0,14 | $0,14 | $0,14 | 96,77M |
| 2026-07-31 | $0,14 | -2,38 % | $0,14 | $0,15 | $0,14 | 127,09M |
| 2026-07-30 | $0,14 | +4,54 % | $0,14 | $0,15 | $0,14 | 116,47M |
| 2026-07-29 | $0,14 | -0,94 % | $0,14 | $0,14 | $0,13 | 160,97M |
| 2026-07-28 | $0,14 | -3,52 % | $0,14 | $0,14 | $0,14 | 178,90M |
| 2026-07-27 | $0,14 | -9,14 % | $0,16 | $0,16 | $0,14 | 149,72M |
| 2026-07-26 | $0,16 | +0,32 % | $0,16 | $0,16 | $0,16 | 80,05M |
| 2026-07-25 | $0,16 | +4,11 % | $0,15 | $0,16 | $0,15 | 108,83M |
| 2026-07-24 | $0,15 | -0,21 % | $0,15 | $0,16 | $0,15 | 93,39M |
| 2026-07-23 | $0,15 | -2,27 % | $0,16 | $0,16 | $0,15 | 100,25M |
| 2026-07-22 | $0,16 | -1,08 % | $0,16 | $0,16 | $0,15 | 121,85M |
| 2026-07-21 | $0,16 | +2,20 % | $0,15 | $0,16 | $0,15 | 130,63M |
| 2026-07-20 | $0,15 | -1,48 % | $0,16 | $0,16 | $0,15 | 128,70M |
| 2026-07-19 | $0,16 | -1,30 % | $0,16 | $0,16 | $0,16 | 100,70M |
| 2026-07-18 | $0,16 | -0,80 % | $0,16 | $0,16 | $0,16 | 111,89M |
| 2026-07-17 | $0,16 | +1,07 % | $0,16 | $0,16 | $0,16 | 144,77M |
| 2026-07-16 | $0,16 | -1,73 % | $0,16 | $0,16 | $0,16 | 117,78M |
| 2026-07-15 | $0,16 | -1,02 % | $0,16 | $0,16 | $0,16 | 120,06M |
| 2026-07-14 | $0,16 | +2,98 % | $0,16 | $0,16 | $0,16 | 109,47M |
| 2026-07-13 | $0,16 | -0,36 % | $0,16 | $0,16 | $0,16 | 117,19M |
| 2026-07-12 | $0,16 | -0,24 % | $0,16 | $0,16 | $0,16 | 116,05M |
| 2026-07-11 | $0,16 | -2,17 % | $0,16 | $0,16 | $0,16 | 108,52M |
| 2026-07-10 | $0,16 | +1,60 % | $0,16 | $0,16 | $0,16 | 106,88M |
| 2026-07-09 | $0,16 | +0,07 % | $0,16 | $0,16 | $0,16 | 122,50M |
| 2026-07-08 | $0,16 | -2,60 % | $0,16 | $0,16 | $0,15 | 153,83M |
| 2026-07-07 | $0,16 | -4,49 % | $0,17 | $0,17 | $0,16 | 144,94M |
| 2026-07-06 | $0,17 | -4,36 % | $0,18 | $0,18 | $0,17 | 155,76M |
| 2026-07-05 | $0,18 | -1,84 % | $0,18 | $0,18 | $0,17 | 134,28M |
| 2026-07-04 | $0,18 | -2,86 % | $0,19 | $0,19 | $0,18 | 108,79M |