Aston Martin Cognizant Fan Token Historical Data

AM Page 16
Download
Date Close Price change Market cap Trading volume
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
May 10, 2024 $ 0.59
-6.82%
$ 1.31 million $ 2,283
May 9, 2024 $ 0.633
-8.47%
$ 1.4 million $ 10,653
May 8, 2024 $ 0.691
+20.32%
$ 1.53 million $ 2,858
May 7, 2024 $ 0.576
+0.14%
$ 1.28 million $ 10,133
May 6, 2024 $ 0.575
-2.85%
$ 1.28 million $ 2,971
May 5, 2024 $ 0.593
+3.07%
$ 1.31 million $ 274
May 4, 2024 $ 0.574
+1.38%
$ 1.27 million $ 133
May 3, 2024 $ 0.566
-2.87%
$ 1.26 million $ 1,331
May 2, 2024 $ 0.583
+3.10%
$ 1.29 million $ 1,878
May 1, 2024 $ 0.565
+8.55%
$ 1.24 million $ 1,772
Apr 30, 2024 $ 0.524
-8.51%
$ 1.15 million $ 2,757
Apr 29, 2024 $ 0.573
-1.22%
$ 1.25 million $ 273
Apr 28, 2024 $ 0.58
-3.93%
$ 1.27 million $ 831
Apr 27, 2024 $ 0.605
+0.48%
$ 1.32 million $ 132
Apr 26, 2024 $ 0.602
-0.91%
$ 1.32 million $ 221
Apr 25, 2024 $ 0.607
+3.05%
$ 1.33 million $ 319
Apr 24, 2024 $ 0.589
-6.36%
$ 1.29 million $ 670
Apr 23, 2024 $ 0.629
+0.71%
$ 1.38 million $ 6,018
Apr 22, 2024 $ 0.625
+0.45%
$ 1.37 million $ 12,765
Apr 21, 2024 $ 0.622
+0.80%
$ 1.36 million $ 8,024
Apr 20, 2024 $ 0.617
+4.60%
$ 1.35 million $ 429
Apr 19, 2024 $ 0.59
-0.41%
$ 1.29 million $ 8,489
Apr 18, 2024 $ 0.592
-0.87%
$ 1.3 million $ 69
Apr 17, 2024 $ 0.598
-4.26%
$ 1.31 million $ 6,783
Apr 16, 2024 $ 0.624
+2.75%
$ 1.36 million $ 3,473
Apr 15, 2024 $ 0.608
+10.27%
$ 1.33 million $ 5,266
Apr 14, 2024 $ 0.551
-3.00%
$ 1.2 million $ 11,827
Apr 13, 2024 $ 0.57
-12.40%
$ 1.25 million $ 3,545
Apr 12, 2024 $ 0.651
-9.71%
$ 1.42 million $ 9,289
Apr 11, 2024 $ 0.721
-4.54%
$ 1.58 million $ 5,359
Apr 10, 2024 $ 0.755
-3.03%
$ 1.65 million $ 12,572
Apr 9, 2024 $ 0.779
-6.15%
$ 1.7 million $ 8,785
Apr 8, 2024 $ 0.83
+6.88%
$ 1.81 million $ 10,444
Apr 7, 2024 $ 0.776
-0.46%
$ 1.7 million $ 11,321
Apr 6, 2024 $ 0.78
+4.58%
$ 1.71 million $ 5,070
Apr 5, 2024 $ 0.748
+4.56%
$ 1.63 million $ 4,796
Apr 4, 2024 $ 0.715
+8.00%
$ 1.56 million $ 9,300
Apr 3, 2024 $ 0.663
+2.33%
$ 1.45 million $ 794