Aston Martin Cognizant Fan Token Historical Data

AM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 0.452
+14.24%
$ 1.23 million $ 335
Oct 6, 2024 $ 0.395
-13.91%
$ 1.07 million $ 81
Oct 5, 2024 $ 0.458
+10.23%
$ 1.09 million $ 151
Oct 4, 2024 $ 0.419
+0.84%
$ 993,501 $ 916
Oct 3, 2024 $ 0.415
+3.72%
$ 984,253 $ 329
Oct 2, 2024 $ 0.4
-11.16%
$ 948,317 $ 11
Oct 1, 2024 $ 0.45
-0.23%
$ 1.07 million $ 92
Sep 30, 2024 $ 0.451
+1.11%
$ 1.07 million $ 65
Sep 29, 2024 $ 0.446
-1.18%
$ 1.06 million $ 244
Sep 28, 2024 $ 0.451
-2.22%
$ 1.07 million $ 1,052
Sep 27, 2024 $ 0.456
-1.07%
$ 1.08 million $ 129
Sep 26, 2024 $ 0.461
+1.79%
$ 1.09 million $ 792
Sep 25, 2024 $ 0.458
+0.45%
$ 4.59 million $ 1,652
Sep 24, 2024 $ 0.453
-2.60%
$ 4.53 million $ 163
Sep 23, 2024 $ 0.465
-2.14%
$ 1.1 million $ 887
Sep 22, 2024 $ 0.476
+3.12%
$ 1.13 million $ 1,221
Sep 21, 2024 $ 0.462
-3.35%
$ 1.1 million $ 226
Sep 20, 2024 $ 0.476
-0.67%
$ 1.13 million $ 317
Sep 19, 2024 $ 0.48
+3.28%
$ 1.14 million $ 192
Sep 18, 2024 $ 0.463
+1.12%
$ 1.1 million $ 860
Sep 17, 2024 $ 0.458
+2.00%
$ 1.09 million $ 861
Sep 16, 2024 $ 0.446
-3.91%
$ 1.06 million $ 384
Sep 15, 2024 $ 0.465
-2.62%
$ 1.1 million $ 651
Sep 14, 2024 $ 0.478
+1.74%
$ 1.13 million $ 10,087
Sep 13, 2024 $ 0.465
+2.19%
$ 1.1 million $ 1,373
Sep 12, 2024 $ 0.455
-1.36%
$ 1.08 million $ 196
Sep 11, 2024 $ 0.461
-0.85%
$ 1.09 million $ 117
Sep 10, 2024 $ 0.465
-0.09%
$ 1.1 million $ 55
Sep 9, 2024 $ 0.466
+0.99%
$ 1.1 million $ 31
Sep 8, 2024 $ 0.461
+2.14%
$ 1.09 million $ 23
Sep 7, 2024 $ 0.452
+1.99%
$ 1.07 million $ 8
Sep 6, 2024 $ 0.443
-2.21%
$ 1.05 million $ 28
Sep 5, 2024 $ 0.453
-2.59%
$ 1.07 million $ 459
Sep 4, 2024 $ 0.465
-2.88%
$ 1.1 million $ 1,172
Sep 3, 2024 $ 0.468
+2.81%
$ 1.11 million $ 4,091
Sep 2, 2024 $ 0.455
+0.22%
$ 1.08 million $ 297
Sep 1, 2024 $ 0.454
-2.04%
$ 1.08 million $ 384
Aug 31, 2024 $ 0.464
-6.34%
$ 1.1 million $ 694
Aug 30, 2024 $ 0.495
-1.92%
$ 1.17 million $ 121
Aug 29, 2024 $ 0.5
+4.55%
$ 1.19 million $ 585
Aug 28, 2024 $ 0.477
-2.03%
$ 1.13 million $ 440
Aug 27, 2024 $ 0.487
+6.82%
$ 1.15 million $ 552
Aug 26, 2024 $ 0.456
-5.96%
$ 1.08 million $ 133
Aug 25, 2024 $ 0.484
-4.04%
$ 1.15 million $ 42
Aug 24, 2024 $ 0.505
+8.33%
$ 1.2 million $ 47
Aug 23, 2024 $ 0.466
+1.03%
$ 1.1 million $ 362
Aug 22, 2024 $ 0.461
-6.14%
$ 1.09 million $ 1,242
Aug 21, 2024 $ 0.491
+3.77%
$ 1.16 million $ 30
Aug 20, 2024 $ 0.473
-1.29%
$ 1.12 million $ 29
Aug 19, 2024 $ 0.479
+2.24%
$ 1.14 million $ 185