Aston Martin Cognizant Fan Token Historical Data

AM Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.221
+2.27%
$ 613,634 $ 202,916
Sep 25, 2025 $ 0.214
+9.51%
$ 581,965 $ 409,394
Sep 24, 2025 $ 0.194
-0.99%
$ 541,850 $ 493,851
Sep 23, 2025 $ 0.196
+5.25%
$ 544,494 $ 40,927
Sep 22, 2025 $ 0.191
-3.63%
$ 517,345 $ 256,399
Sep 21, 2025 $ 0.192
+7.93%
$ 559,542 $ 345,454
Sep 20, 2025 $ 0.178
-2.84%
$ 492,817 $ 59,961
Sep 19, 2025 $ 0.178
+1.23%
$ 507,226 $ 395,579
Sep 18, 2025 $ 0.178
+1.56%
$ 487,821 $ 41,293
Sep 17, 2025 $ 0.175
+0.86%
$ 486,263 $ 58,711
Sep 16, 2025 $ 0.174
-0.83%
$ 482,166 $ 156,958
Sep 15, 2025 $ 0.175
+0.20%
$ 486,195 $ 365,928
Sep 14, 2025 $ 0.175
+1.12%
$ 485,247 $ 11,805
Sep 13, 2025 $ 0.173
-0.56%
$ 479,986 $ 27,717
Sep 12, 2025 $ 0.174
+1.18%
$ 482,671 $ 5,530
Sep 11, 2025 $ 0.172
+0.26%
$ 477,049 $ 13,935
Sep 10, 2025 $ 0.172
-1.30%
$ 475,821 $ 72,538
Sep 9, 2025 $ 0.174
-0.10%
$ 482,079 $ 329,922
Sep 8, 2025 $ 0.174
-0.32%
$ 482,554 $ 16,356
Sep 7, 2025 $ 0.175
+0.84%
$ 484,115 $ 44,202
Sep 6, 2025 $ 0.172
-0.26%
$ 478,064 $ 176,703
Sep 5, 2025 $ 0.173
+0.38%
$ 479,319 $ 13,309
Sep 4, 2025 $ 0.173
+0.63%
$ 477,384 $ 9,315
Sep 3, 2025 $ 0.174
+1.15%
$ 477,812 $ 13,152
Sep 2, 2025 $ 0.172
+2.24%
$ 476,397 $ 8,547
Sep 1, 2025 $ 0.168
-3.62%
$ 467,232 $ 5,876
Aug 31, 2025 $ 0.174
-0.51%
$ 484,780 $ 7,533
Aug 30, 2025 $ 0.175
-0.69%
$ 485,963 $ 18,974
Aug 29, 2025 $ 0.176
-1.39%
$ 489,338 $ 18,991
Aug 28, 2025 $ 0.179
-1.29%
$ 496,256 $ 29,708
Aug 27, 2025 $ 0.181
-0.16%
$ 502,737 $ 43,633
Aug 26, 2025 $ 0.182
+2.39%
$ 504,265 $ 252,195
Aug 25, 2025 $ 0.178
-5.01%
$ 492,503 $ 38,245
Aug 24, 2025 $ 0.186
-0.06%
$ 515,768 $ 268,035
Aug 23, 2025 $ 0.186
+1.51%
$ 513,419 $ 39,268
Aug 22, 2025 $ 0.183
+0.27%
$ 508,029 $ 35,644
Aug 21, 2025 $ 0.184
-0.35%
$ 506,659 $ 30,473
Aug 20, 2025 $ 0.185
+1.24%
$ 512,363 $ 25,181
Aug 19, 2025 $ 0.182
-3.12%
$ 506,078 $ 48,401
Aug 18, 2025 $ 0.188
+1.21%
$ 522,393 $ 147,567
Aug 17, 2025 $ 0.186
-0.24%
$ 516,161 $ 7,540
Aug 16, 2025 $ 0.187
-1.42%
$ 517,413 $ 17,969
Aug 15, 2025 $ 0.189
+1.30%
$ 524,892 $ 29,232
Aug 14, 2025 $ 0.187
-3.75%
$ 518,100 $ 40,370
Aug 13, 2025 $ 0.194
+1.53%
$ 538,264 $ 133,292
Aug 12, 2025 $ 0.191
+0.78%
$ 530,142 $ 64,148
Aug 11, 2025 $ 0.19
-2.42%
$ 526,248 $ 97,554
Aug 10, 2025 $ 0.194
+1.34%
$ 539,301 $ 133,258
Aug 9, 2025 $ 0.192
+0.43%
$ 531,927 $ 98,814
Aug 8, 2025 $ 0.191
-0.21%
$ 529,651 $ 101,488