Asymetrix Governance Token Historical Data

ASX Page 2
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 1.6
-1.73%
$ 160.01 million $ 6,382
Dec 10, 2023 $ 1.78
+1.06%
$ 177.74 million $ 14,213
Dec 9, 2023 $ 1.76
-6.19%
$ 175.73 million $ 43,666
Dec 7, 2023 $ 1.82
+0.70%
$ -- $ 2,250
Dec 6, 2023 $ 1.81
-6.20%
$ 180.77 million $ 14,923
Dec 5, 2023 $ 1.93
+0.98%
$ 192.91 million $ 17,818
Dec 4, 2023 $ 1.95
+2.80%
$ -- $ 3,885
Dec 3, 2023 $ 1.9
+0.28%
$ 189.82 million $ 3,777
Dec 2, 2023 $ 1.89
+1.81%
$ 189.29 million $ 13,876
Dec 1, 2023 $ 1.86
+1.10%
$ 185.82 million $ 3,126
Nov 30, 2023 $ 1.84
+1.83%
$ 183.93 million $ 6,683
Nov 29, 2023 $ 1.81
-1.43%
$ 180.67 million $ 3,508
Nov 27, 2023 $ 1.82
-2.11%
$ -- $ 5,162
Nov 26, 2023 $ 1.86
-11.86%
$ 186.16 million $ 48,815
Nov 25, 2023 $ 2.11
-17.99%
$ 211.31 million $ 63,030
Nov 24, 2023 $ 2.58
-2.90%
$ 257.59 million $ 11,605
Nov 23, 2023 $ 2.65
+5.85%
$ 265.36 million $ 20,368
Nov 22, 2023 $ 2.51
+31.88%
$ 250.84 million $ 87,582
Nov 21, 2023 $ 1.91
+9.87%
$ 190.66 million $ 28,675
Nov 20, 2023 $ 1.74
+36.23%
$ 173.58 million $ 92,021
Nov 19, 2023 $ 1.27
+3.48%
$ 127.45 million $ 32,184
Nov 18, 2023 $ 1.23
-1.24%
$ 123.16 million $ 6,398
Nov 17, 2023 $ 1.25
+5.15%
$ 124.67 million $ 66,882
Nov 16, 2023 $ 1.19
+0.86%
$ 118.53 million $ 35,390
Nov 15, 2023 $ 1.17
-14.18%
$ 117.47 million $ 19,264
Nov 14, 2023 $ 1.37
-9.50%
$ 136.84 million $ 15,456
Nov 13, 2023 $ 1.49
+15.69%
$ 148.77 million $ 33,801
Nov 12, 2023 $ 1.29
+19.95%
$ 128.57 million $ 29,010
Nov 11, 2023 $ 1.07
+0.46%
$ 107.05 million $ 2,192
Nov 10, 2023 $ 0.768
-1.77%
$ -- $ 5,037
Nov 9, 2023 $ 0.783
+14.73%
$ 78.28 million $ 12,220
Nov 7, 2023 $ 0.469
-1.99%
$ -- $ 5,630
Nov 6, 2023 $ 0.479
+9.38%
$ 47.88 million $ 25,192
Nov 5, 2023 $ 0.438
-5.72%
$ 43.8 million $ 2,328
Nov 4, 2023 $ 0.465
+1.75%
$ 46.47 million $ 20,751
Nov 3, 2023 $ 0.435
+1.83%
$ 43.54 million $ 3,445
Nov 2, 2023 $ 0.428
+11.25%
$ 42.75 million $ 14,994
Nov 1, 2023 $ 0.333
-0.77%
$ -- $ 3,325
Oct 31, 2023 $ 0.336
+17.08%
$ 33.58 million $ 14,539
Oct 28, 2023 $ 0.324
+0.20%
$ 32.41 million $ 8,494
Oct 27, 2023 $ 0.324
+4.04%
$ 32.35 million $ 12,002
Oct 11, 2023 $ 0.283
-0.37%
$ 28.28 million $ 7,375
Oct 10, 2023 $ 0.284
-6.47%
$ 28.38 million $ 33,806
Oct 9, 2023 $ 0.304
+13.59%
$ 30.35 million $ 27,271
Oct 8, 2023 $ 0.264
+0.17%
$ -- $ 2,970
Oct 7, 2023 $ 0.264
-7.99%
$ 26.36 million $ 12,484
Oct 6, 2023 $ 0.287
+35.74%
$ 28.65 million $ 3,287
Oct 5, 2023 $ 0.211
+36.44%
$ 21.11 million $ 2,131
Oct 4, 2023 $ 0.155
+0.62%
$ 15.48 million $ 2,075
Oct 3, 2023 $ 0.181
-0.34%
$ -- $ 3,296