Aston Martin Cognizant Fan Token Historical Data

AM Page 14
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.462
+6.33%
$ 1.07 million $ 4,745
Jun 28, 2024 $ 0.434
-7.17%
$ 1.01 million $ 11,029
Jun 27, 2024 $ 0.467
+0.01%
$ 1.08 million $ 13,885
Jun 26, 2024 $ 0.467
-0.51%
$ 1.08 million $ 13,844
Jun 25, 2024 $ 0.47
+0.19%
$ 1.09 million $ 14,105
Jun 24, 2024 $ 0.469
-3.00%
$ 1.09 million $ 4,285
Jun 23, 2024 $ 0.483
-4.98%
$ 1.12 million $ 864
Jun 22, 2024 $ 0.509
+2.12%
$ 1.18 million $ 57
Jun 21, 2024 $ 0.498
+1.53%
$ 1.16 million $ 47
Jun 20, 2024 $ 0.491
-2.25%
$ 1.14 million $ 176
Jun 19, 2024 $ 0.501
-3.26%
$ 1.16 million $ 149
Jun 18, 2024 $ 0.518
-2.24%
$ 1.2 million $ 9,221
Jun 17, 2024 $ 0.53
-1.28%
$ 1.23 million $ 14,125
Jun 16, 2024 $ 0.537
+0.34%
$ 1.25 million $ 14,774
Jun 15, 2024 $ 0.535
+0.07%
$ 1.24 million $ 23,838
Jun 14, 2024 $ 0.535
-0.11%
$ 1.24 million $ 14,278
Jun 13, 2024 $ 0.535
+0.07%
$ 1.24 million $ 15,398
Jun 12, 2024 $ 0.535
+0.86%
$ 1.24 million $ 13,781
Jun 11, 2024 $ 0.53
-0.76%
$ 1.23 million $ 13,440
Jun 10, 2024 $ 0.535
+1.51%
$ 1.24 million $ 10,943
Jun 9, 2024 $ 0.527
+0.23%
$ 1.22 million $ 13,224
Jun 8, 2024 $ 0.525
-6.68%
$ 1.22 million $ 11,858
Jun 7, 2024 $ 0.564
-1.84%
$ 1.31 million $ 116
Jun 6, 2024 $ 0.575
+2.83%
$ 1.33 million $ 379
Jun 5, 2024 $ 0.559
-4.85%
$ 1.3 million $ 1,144
Jun 4, 2024 $ 0.588
+0.27%
$ 1.36 million $ 45
Jun 3, 2024 $ 0.587
+7.40%
$ 1.36 million $ 102
Jun 2, 2024 $ 0.547
-2.55%
$ 1.27 million $ 1,376
Jun 1, 2024 $ 0.561
-6.93%
$ 1.3 million $ 505
May 31, 2024 $ 0.575
+0.98%
$ 1.33 million $ 615
May 30, 2024 $ 0.57
-10.45%
$ 1.32 million $ 2,887
May 29, 2024 $ 0.636
-7.26%
$ 1.47 million $ 1,906
May 28, 2024 $ 0.686
+38.37%
$ 1.52 million $ 10,280
May 27, 2024 $ 0.494
-11.25%
$ 1.1 million $ 8,368
May 26, 2024 $ 0.557
-5.08%
$ 1.24 million $ 5,914
May 25, 2024 $ 0.588
+5.13%
$ 1.3 million $ 279
May 24, 2024 $ 0.56
-3.23%
$ 1.24 million $ 125
May 23, 2024 $ 0.577
+0.20%
$ 1.28 million $ 6,086
May 22, 2024 $ 0.576
+0.90%
$ 1.28 million $ 12,148
May 21, 2024 $ 0.57
-3.60%
$ 1.27 million $ 546
May 20, 2024 $ 0.591
+5.52%
$ 1.31 million $ 1,115
May 19, 2024 $ 0.56
-4.71%
$ 1.24 million $ 1,912
May 18, 2024 $ 0.588
+8.20%
$ 1.3 million $ 4,298
May 17, 2024 $ 0.544
+4.05%
$ 1.21 million $ 3,047
May 16, 2024 $ 0.519
-12.76%
$ 1.15 million $ 2,300
May 15, 2024 $ 0.595
+2.47%
$ 1.32 million $ 1,662
May 14, 2024 $ 0.581
+3.61%
$ 1.29 million $ 911
May 13, 2024 $ 0.561
+0.27%
$ 1.24 million $ 209
May 12, 2024 $ 0.561
+1.77%
$ 1.24 million $ 346
May 11, 2024 $ 0.55
-6.67%
$ 1.22 million $ 697