Aston Martin Cognizant Fan Token Historical Data

AM
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.115
-1.74%
$ 315,268 $ 138,549
Apr 6 $ 0.115
-1.74%
$ 315,268 $ 138,549
Mar 30 $ 0.114
-5.51%
$ 323,550 $ 139,852
Mar 23 $ 0.124
-5.01%
$ 335,584 $ 213,281
Mar 16 $ 0.13
+0.38%
$ 361,424 $ 768,553
Mar 16 $ 0.13
+0.38%
$ 361,424 $ 768,553
Mar 9 $ 0.13
-0.79%
$ 360,040 $ 239,628
Mar 2 $ 0.137
+0.19%
$ 362,903 $ 703,603
Feb 23 $ 0.136
-6.46%
$ 378,028 $ 701,285
Feb 16 $ 0.149
+3.12%
$ 404,120 $ 1.4 million
Feb 9 $ 0.128
-10.57%
$ 400,373 $ 717,324
Feb 2 $ 0.13
+12.36%
$ 397,398 $ 1.63 million
Jan 26 $ 0.117
+7.86%
$ 322,095 $ 317,112
Jan 19 $ 0.114
-4.92%
$ 302,192 $ 125,997
Jan 12 $ 0.122
+5.52%
$ 333,398 $ 914,783
Jan 5 $ 0.109
+2.61%
$ 320,879 $ 258,895
Dec 29 $ 0.106
+1.03%
$ 293,504 $ 459,523
Dec 22 $ 0.105
+2.33%
$ 291,903 $ 320,695
Dec 15 $ 0.0998
-3.62%
$ 284,127 $ 198,648
Dec 8 $ 0.105
-0.94%
$ 287,193 $ 489,794
Dec 1 $ 0.104
-2.69%
$ 293,333 $ 132,068
Nov 24 $ 0.109
+6.57%
$ 297,005 $ 309,079
Nov 17 $ 0.0988
-17.23%
$ 283,668 $ 184,407
Nov 10 $ 0.124
-6.29%
$ 325,096 $ 183,616
Nov 3 $ 0.132
-6.53%
$ 369,819 $ 84,199
Oct 27 $ 0.142
-1.72%
$ 393,091 $ 278,168
Oct 20 $ 0.143
-10.12%
$ 402,106 $ 173,751
Oct 13 $ 0.155
-7.55%
$ 441,587 $ 202,213
Oct 6 $ 0.162
-15.43%
$ 465,723 $ 1.5 million
Sep 29 $ 0.194
+0.39%
$ 532,328 $ 1.31 million
Sep 22 $ 0.2
+0.86%
$ 537,145 $ 1.6 million
Sep 15 $ 0.178
+1.56%
$ 559,542 $ 1.08 million
Sep 8 $ 0.173
-0.85%
$ 485,247 $ 466,000
Sep 1 $ 0.172
-1.38%
$ 484,115 $ 226,902
Aug 25 $ 0.175
-6.27%
$ 484,780 $ 401,746
Aug 18 $ 0.186
-0.09%
$ 515,768 $ 326,534
Aug 11 $ 0.186
-4.29%
$ 516,161 $ 390,106
Aug 4 $ 0.192
+1.16%
$ 539,301 $ 1 million
Jul 28 $ 0.19
-4.84%
$ 525,811 $ 2.04 million
Jul 21 $ 0.209
+19.51%
$ 554,325 $ 3.57 million
Jul 14 $ 0.172
+0.60%
$ 484,532 $ 504,934
Jul 7 $ 0.171
+4.68%
$ 475,016 $ 478,328
Jun 30 $ 0.167
-3.57%
$ 453,994 $ 357,843
Jun 23 $ 0.176
+3.13%
$ 480,599 $ 389,373
Jun 16 $ 0.183
-10.40%
$ 474,537 $ 961,400
Jun 9 $ 0.201
-4.67%
$ 565,554 $ 711,892
Jun 2 $ 0.213
-0.80%
$ 584,805 $ 653,226
May 26 $ 0.214
-5.47%
$ 594,529 $ 611,557
May 19 $ 0.226
-2.68%
$ 628,712 $ 406,601
May 12 $ 0.231
+1.10%
$ 644,250 $ 488,984
Download