UK markets close in 3 hours 37 minutes

Future AI USD (FUTURE-AI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002341-0.000011 (-0.47%)
As of 11:49AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0023460.0023520.0023410.0023410.0023411
25 Jun 20240.0023390.0023520.0023390.0023460.0023463
24 Jun 20240.0024110.0024120.0023330.0023390.0023393
23 Jun 20240.0034720.0034920.0024110.0024110.002411345
22 Jun 20240.0037920.0037920.0034640.0034720.00347299
21 Jun 20240.0035060.0037950.0034880.0037920.00379223
20 Jun 20240.0043290.0050860.0033230.0035060.003506240
19 Jun 20240.0020170.0045270.0020120.0043290.004329330
18 Jun 20240.0020500.0020980.0017900.0020170.00201764
17 Jun 20240.0021070.0021090.0020490.0020500.002050-
16 Jun 20240.0020340.0021070.0020050.0021070.0021079
15 Jun 20240.0021870.0022350.0020280.0020340.00203427
14 Jun 20240.0021760.0023300.0021650.0021870.0021879
13 Jun 20240.0022510.0022770.0021760.0021760.0021766
12 Jun 20240.0022260.0022530.0022260.0022510.0022515
11 Jun 20240.0022560.0022560.0021810.0022260.0022262
10 Jun 20240.0022450.0022800.0021460.0022560.00225610
09 Jun 20240.0026140.0026140.0022400.0022450.00224543
08 Jun 20240.0026140.0026140.0026140.0026140.002614-
07 Jun 20240.0026140.0026140.0026140.0026140.002614-
06 Jun 20240.0026200.0026200.0026140.0026140.002614-
05 Jun 20240.0026120.0026580.0026120.0026200.00262012
04 Jun 20240.0028870.0028870.0025860.0026120.002612119
03 Jun 20240.0028990.0030310.0028870.0028870.00288722
02 Jun 20240.0028420.0029100.0027390.0028990.002899126
01 Jun 20240.0019950.0035200.0019920.0028420.002842281
31 May 20240.0025640.0025640.0019940.0019950.001995195
30 May 20240.0025280.0026400.0025280.0025640.00256417
29 May 20240.0024960.0025720.0024950.0025280.002528148
28 May 20240.0023120.0027990.0023120.0024960.002496163
27 May 20240.0031370.0031370.0021280.0023120.00231234
26 May 20240.0030810.0032740.0030710.0031370.00313716
25 May 20240.0028230.0030870.0028230.0030810.003081108
24 May 20240.0028200.0028230.0028100.0028230.00282313
23 May 20240.0027900.0029470.0027900.0028200.0028203
22 May 20240.0041500.0042720.0027710.0027900.002790595
21 May 20240.0049550.0051450.0040710.0041500.004150196
20 May 20240.0049920.0049920.0049550.0049550.0049552
19 May 20240.0050550.0050660.0046740.0049920.004992369
18 May 20240.0033080.0288700.0028940.0050550.00505515,084
17 May 20240.0037060.0057920.0028930.0033080.003308145
16 May 20240.0068170.0068210.0037000.0037060.00370673
15 May 20240.0059940.0068170.0059940.0068170.00681752
14 May 20240.0055500.0065140.0054780.0059940.0059943
13 May 20240.0053980.0058780.0030080.0055500.00555085
12 May 20240.0028370.0057580.0028360.0053980.005398400
11 May 20240.0048570.0049040.0023440.0028370.002837155
10 May 20240.0042340.0048570.0031060.0048570.00485717
09 May 20240.0051520.0052900.0039700.0042340.004234241
08 May 20240.0052170.0053560.0049440.0051520.00515211
07 May 20240.0047110.0052220.0047110.0052170.00521721
06 May 20240.0040070.0053860.0040070.0047110.00471135
05 May 20240.0008510.0065560.0008510.0040070.004007392
04 May 20240.0036930.0061080.0008510.0008510.00085162
03 May 20240.0037330.0037580.0032010.0036930.00369311
02 May 20240.0031320.0060400.0030250.0037330.003733303
01 May 20240.0041910.0046570.0031280.0031320.003132196
30 Apr 20240.0072950.0072950.0040720.0041910.004191226
29 Apr 20240.0040660.0184000.0014260.0072950.0072951,759
28 Apr 20240.0026130.0057220.0026130.0040660.00406699
27 Apr 20240.0025740.0026210.0025680.0026130.0026138
26 Apr 20240.0026230.0026230.0025680.0025740.0025743
25 Apr 20240.0029090.0029090.0025380.0026230.00262311
24 Apr 20240.0026670.0029100.0021350.0029100.00291062
23 Apr 20240.0025980.0026670.0025680.0026670.00266713
22 Apr 20240.0027030.0027840.0025980.0025980.0025987
21 Apr 20240.0027850.0034480.0026170.0027030.00270343
20 Apr 20240.0056880.0071770.0026280.0027850.002785376
19 Apr 20240.0043140.0085070.0043070.0056880.005688445
18 Apr 20240.0069550.0104520.0042450.0043140.00431462
17 Apr 20240.0054180.0090500.0054160.0069550.006955361
16 Apr 20240.0048140.0055560.0038370.0054180.005418173
15 Apr 20240.0043140.0050830.0036860.0048140.0048146
14 Apr 20240.0035190.0054660.0035180.0043140.004314126
13 Apr 20240.0034550.0039500.0032720.0035190.00351922
12 Apr 20240.0037940.0129110.0032150.0034550.003455731
11 Apr 20240.0029550.0038180.0028780.0037940.00379459
10 Apr 20240.0042790.0057160.0010970.0029550.002955307
09 Apr 20240.0074230.0076150.0034580.0042790.004279542
08 Apr 20240.0135360.2337910.0016420.0074230.0074233,118
07 Apr 20240.0038310.9585000.0005250.0135360.013536840
06 Apr 20240.0015580.0209560.0003570.0038310.003831860
05 Apr 20240.0019260.0051000.0006530.0015580.001558177
04 Apr 20240.0022812.6815410.0011440.0019260.0019263,741
03 Apr 20240.0038580.0043390.0018140.0022810.0022817,018
02 Apr 20240.0040530.0046260.0028980.0038580.0038582,478
01 Apr 20240.0041470.0041470.0038980.0040530.004053549
31 Mar 20240.0034040.0042010.0031030.0041470.0041473,026
30 Mar 20240.0025210.0035840.0025210.0034040.0034041,289
29 Mar 20240.0027280.0031900.0023510.0025210.0025212,236
28 Mar 20240.0028820.0034310.0024880.0027280.0027282,095
27 Mar 20240.0029130.0036720.0026990.0028820.0028822,183
26 Mar 20240.0037720.0037720.0029130.0029130.002913363
25 Mar 20240.0035050.0038790.0034120.0037720.0037722,674
24 Mar 20240.0040090.0041360.0034410.0035050.003505864
23 Mar 20240.0038310.0040090.0037350.0040090.004009168
22 Mar 20240.0039020.0046770.0037590.0038310.0038311,747
21 Mar 20240.0047280.0047280.0039020.0039020.003902330
20 Mar 20240.0040310.0048250.0037080.0047280.0047283,508
19 Mar 20240.0043710.0048540.0037540.0040310.0040313,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...