Aston Martin Cognizant Fan Token Historical Data

AM Page 22
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 0.878
-7.69%
$ 1.46 million $ 148,587
May 29, 2023 $ 0.951
-2.24%
$ 1.58 million $ 134,614
May 28, 2023 $ 0.973
-4.33%
$ 1.62 million $ 167,508
May 27, 2023 $ 1.02
+1.66%
$ 1.7 million $ 157,814
May 26, 2023 $ 1
+2.20%
$ 1.67 million $ 195,782
May 25, 2023 $ 0.979
+0.98%
$ 1.63 million $ 156,974
May 24, 2023 $ 0.968
-3.87%
$ 1.61 million $ 138,646
May 23, 2023 $ 1
-3.42%
$ 1.67 million $ 90,035
May 22, 2023 $ 1.04
-2.89%
$ 1.74 million $ 120,529
May 21, 2023 $ 1.08
-6.39%
$ 1.79 million $ 157,985
May 20, 2023 $ 1.15
+6.94%
$ 1.92 million $ 221,520
May 19, 2023 $ 1.07
+8.19%
$ 1.79 million $ 165,368
May 18, 2023 $ 0.993
-9.54%
$ 1.66 million $ 159,200
May 17, 2023 $ 1.08
-1.84%
$ 1.81 million $ 239,097
May 16, 2023 $ 1.1
-4.32%
$ 1.84 million $ 160,440
May 15, 2023 $ 1.15
+2.41%
$ 1.92 million $ 226,269
May 14, 2023 $ 1.13
-6.44%
$ 1.88 million $ 199,744
May 13, 2023 $ 1.21
+0.15%
$ 2.01 million $ 210,119
May 12, 2023 $ 1.21
-0.53%
$ 2.01 million $ 270,122
May 11, 2023 $ 1.19
+55.52%
$ 1.99 million $ 1.76 million
May 10, 2023 $ 0.767
+6.02%
$ 1.28 million $ 174,424
May 9, 2023 $ 0.724
+20.03%
$ 1.21 million $ 163,729
May 8, 2023 $ 0.601
-9.25%
$ 1 million $ 120,746
May 7, 2023 $ 0.663
+9.31%
$ 1.1 million $ 165,187
May 6, 2023 $ 0.61
+8.58%
$ 1.02 million $ 149,989
May 5, 2023 $ 0.562
-12.53%
$ 936,723 $ 178,496
May 4, 2023 $ 0.643
+10.54%
$ 1.07 million $ 292,375
May 3, 2023 $ 0.591
+56.10%
$ 985,003 $ 198,265
May 2, 2023 $ 0.379
-4.77%
$ 631,766 $ 84,849
May 1, 2023 $ 0.398
-0.82%
$ 662,406 $ 77,495
Apr 30, 2023 $ 0.4
+3.29%
$ 666,133 $ 79,168
Apr 29, 2023 $ 0.386
+15.72%
$ 643,111 $ 83,950
Apr 28, 2023 $ 0.333
+0.67%
$ 555,059 $ 74,099
Apr 27, 2023 $ 0.331
+2.06%
$ 552,282 $ 51,315
Apr 26, 2023 $ 0.325
+1.71%
$ 541,794 $ 53,000
Apr 25, 2023 $ 0.319
-2.40%
$ 531,910 $ 48,912
Apr 24, 2023 $ 0.328
-3.15%
$ 546,623 $ 42,621
Apr 23, 2023 $ 0.339
+2.46%
$ 565,399 $ 47,365
Apr 22, 2023 $ 0.332
+2.67%
$ 553,822 $ 53,581
Apr 21, 2023 $ 0.324
-0.46%
$ 539,939 $ 55,108
Apr 20, 2023 $ 0.326
-8.22%
$ 543,184 $ 56,066
Apr 19, 2023 $ 0.355
-0.69%
$ 591,289 $ 54,312
Apr 18, 2023 $ 0.357
-5.84%
$ 594,931 $ 52,952
Apr 17, 2023 $ 0.379
+0.68%
$ 631,577 $ 58,109
Apr 16, 2023 $ 0.377
+0.69%
$ 627,760 $ 55,834
Apr 15, 2023 $ 0.374
+1.07%
$ 622,905 $ 53,219
Apr 14, 2023 $ 0.37
-2.25%
$ 616,421 $ 52,613
Apr 13, 2023 $ 0.379
+4.28%
$ 630,992 $ 55,324
Apr 12, 2023 $ 0.363
+1.17%
$ 604,887 $ 55,311
Apr 11, 2023 $ 0.36
-2.40%
$ 600,502 $ 71,819