- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
AS Roma Fan Token (ASR) historical data and Live price
AS Roma Fan Token
ASR$ 4.22 -0.611 % 
0.00006615 BTC
0.00006615 BTC MARKET CAP
7.989 M
7.989 M
24H VOLUME
6.642 M
6.642 M
CIRC.SUPPLY
1.892 M
1.892 M
MAX SUPPLY
Rank1,155
1H 0.46 %
24H -0.61 %
7D -14.46 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/19/24 | 4.337 | 4.345 | 3.94 | 4.169 | 11,448,288.38 | 7,887,440.23 |
| 4/18/24 | 4.245 | 4.486 | 4.196 | 4.338 | 12,423,596.12 | 8,207,930.19 |
| 4/17/24 | 4.506 | 4.654 | 4.124 | 4.243 | 15,154,648.91 | 8,027,433.53 |
| 4/16/24 | 4.462 | 4.757 | 4.303 | 4.506 | 26,273,831.81 | 8,524,666.66 |
| 4/15/24 | 4.515 | 4.881 | 4.368 | 4.462 | 37,680,622.7 | 8,442,138.09 |
| 4/14/24 | 4.557 | 4.934 | 4.208 | 4.515 | 34,751,669.16 | 8,542,661.93 |
| 4/13/24 | 4.177 | 5.543 | 3.759 | 4.588 | 90,791,489.48 | 8,679,854.84 |
| 4/12/24 | 5.089 | 5.134 | 4.005 | 4.175 | 20,298,980.62 | 7,898,751.66 |
| 4/11/24 | 4.976 | 5.661 | 4.827 | 5.092 | 66,848,253.9 | 9,627,379.66 |
| 4/10/24 | 4.256 | 6.464 | 4.085 | 4.974 | 174,817,253.61 | 9,414,780.23 |
| 4/9/24 | 4.114 | 4.377 | 3.841 | 4.249 | 28,097,227.41 | 8,051,508.75 |
| 4/8/24 | 4.146 | 4.277 | 4.063 | 4.115 | 15,658,855.45 | 7,785,280.56 |
| 4/7/24 | 4.326 | 4.326 | 4.052 | 4.144 | 15,522,721 | 7,840,829.95 |
| 4/6/24 | 4.356 | 4.815 | 4.215 | 4.327 | 29,804,823.14 | 8,183,704.52 |
| 4/5/24 | 4.587 | 4.98 | 3.975 | 4.311 | 57,482,779.54 | 8,240,470.99 |
| 4/4/24 | 3.98 | 5.792 | 3.879 | 4.577 | 202,569,171.5 | 8,677,636.74 |
| 4/3/24 | 2.937 | 4.708 | 2.921 | 3.976 | 90,094,682.2 | 7,530,044.3 |
| 4/2/24 | 3.15 | 3.15 | 2.879 | 2.938 | 7,140,831.09 | 5,559,130.76 |
| 4/1/24 | 3.293 | 3.902 | 3.054 | 3.149 | 21,506,254 | 5,957,754.23 |
| 3/31/24 | 3.247 | 3.463 | 3.218 | 3.294 | 5,227,611.37 | 6,231,090.37 |
| 3/30/24 | 3.216 | 3.294 | 3.122 | 3.247 | 5,250,159.12 | 6,143,775.5 |
| 3/29/24 | 3.146 | 3.257 | 3.066 | 3.217 | 5,403,768.76 | 6,085,707.79 |
| 3/28/24 | 3.005 | 3.195 | 2.988 | 3.144 | 5,562,887.48 | 5,947,863.59 |
| 3/27/24 | 3.038 | 3.088 | 2.951 | 3.011 | 4,147,852.21 | 5,695,837.61 |
| 3/26/24 | 3.062 | 3.146 | 2.983 | 3.038 | 5,844,430.96 | 5,747,191.48 |
| 3/25/24 | 3.037 | 3.066 | 2.965 | 3.063 | 4,965,586.23 | 5,794,544.48 |
| 3/24/24 | 2.995 | 3.078 | 2.922 | 3.04 | 3,770,359.29 | 5,750,791.54 |
| 3/23/24 | 2.972 | 3.055 | 2.945 | 2.993 | 4,423,706.06 | 5,661,861.31 |
| 3/22/24 | 2.849 | 3.127 | 2.793 | 2.985 | 7,261,696.22 | 5,646,764.05 |
| 3/21/24 | 2.845 | 2.926 | 2.789 | 2.848 | 2,248,571.31 | 5,387,857.44 |
| 3/20/24 | 2.705 | 2.853 | 2.632 | 2.844 | 2,958,545.82 | 5,380,873.61 |
| 3/19/24 | 2.821 | 2.86 | 2.537 | 2.704 | 3,853,926.89 | 5,116,698.62 |
| 3/18/24 | 2.922 | 2.958 | 2.692 | 2.819 | 3,286,849.04 | 5,338,101.91 |
| 3/17/24 | 2.825 | 2.966 | 2.702 | 2.922 | 2,514,952 | 5,529,061.38 |
| 3/16/24 | 3.114 | 3.156 | 2.768 | 2.825 | 3,943,030.1 | 5,345,218.37 |
| 3/15/24 | 3.27 | 3.363 | 3.047 | 3.114 | 9,464,053.73 | 5,890,653.92 |
| 3/14/24 | 3.209 | 3.406 | 3.082 | 3.27 | 8,367,756.25 | 6,187,418.96 |
| 3/13/24 | 3.14 | 3.322 | 3.113 | 3.207 | 4,377,004.45 | 6,066,571.53 |
| 3/12/24 | 3.099 | 3.178 | 3.014 | 3.141 | 3,826,319.81 | 5,942,672.08 |
| 3/11/24 | 3.06 | 3.172 | 2.966 | 3.099 | 4,325,448.35 | 5,863,924.96 |
| 3/10/24 | 3.133 | 3.255 | 2.961 | 3.06 | 4,748,372.38 | 5,788,727.9 |
| 3/9/24 | 3.149 | 3.226 | 3.03 | 3.131 | 6,235,059.18 | 5,923,348.1 |
| 3/8/24 | 2.974 | 3.255 | 2.93 | 3.145 | 10,894,395.69 | 5,949,976.8 |
| 3/7/24 | 2.919 | 3.116 | 2.906 | 2.972 | 5,063,856.1 | 5,623,550.2 |
| 3/6/24 | 2.817 | 2.96 | 2.71 | 2.919 | 4,887,563.82 | 5,522,879.29 |
| 3/5/24 | 2.96 | 3.051 | 2.672 | 2.817 | 9,031,582.28 | 5,329,619.09 |
| 3/4/24 | 3.033 | 3.093 | 2.899 | 2.959 | 9,980,384.67 | 5,597,781.6 |
| 3/3/24 | 3.203 | 3.465 | 2.916 | 3.025 | 32,723,607.86 | 5,723,180.07 |
| 3/2/24 | 2.656 | 4.067 | 2.622 | 3.22 | 34,432,143.45 | 6,091,547.41 |
| 3/1/24 | 2.557 | 2.659 | 2.55 | 2.655 | 2,777,210.61 | 5,024,041.98 |
| 2/29/24 | 2.539 | 2.584 | 2.52 | 2.556 | 2,157,979.76 | 4,836,669.23 |
| 2/28/24 | 2.536 | 2.573 | 2.484 | 2.54 | 2,379,041.27 | 4,805,484.82 |
| 2/27/24 | 2.494 | 2.581 | 2.486 | 2.535 | 2,437,371.73 | 4,796,707.06 |
| 2/26/24 | 2.485 | 2.5 | 2.467 | 2.494 | 1,427,233.58 | 4,718,104.15 |
| 2/25/24 | 2.482 | 2.507 | 2.452 | 2.486 | 1,369,693.22 | 4,702,767.01 |
| 2/24/24 | 2.492 | 2.516 | 2.469 | 2.482 | 1,448,031.12 | 4,696,178.26 |
| 2/23/24 | 2.455 | 2.652 | 2.435 | 2.492 | 4,921,425.99 | 4,715,358.43 |
| 2/22/24 | 2.459 | 2.503 | 2.411 | 2.455 | 1,327,603.34 | 4,645,446.41 |
| 2/21/24 | 2.494 | 2.507 | 2.409 | 2.458 | 1,187,849.75 | 4,650,387.36 |
| 2/20/24 | 2.539 | 2.582 | 2.473 | 2.491 | 2,086,070.03 | 4,713,550.32 |
| 2/19/24 | 2.501 | 2.643 | 2.487 | 2.539 | 3,362,534.9 | 4,803,000.1 |
| 2/18/24 | 2.532 | 2.549 | 2.484 | 2.501 | 1,668,326.54 | 4,732,520.62 |
| 2/17/24 | 2.517 | 2.681 | 2.492 | 2.531 | 4,935,725.56 | 4,788,167.26 |
| 2/16/24 | 2.465 | 2.541 | 2.444 | 2.516 | 1,714,622.13 | 4,760,538.22 |
| 2/15/24 | 2.454 | 2.49 | 2.424 | 2.465 | 1,368,298.75 | 4,663,464.55 |
| 2/14/24 | 2.435 | 2.459 | 2.425 | 2.454 | 1,178,391.48 | 4,642,403.7 |
| 2/13/24 | 2.403 | 2.442 | 2.386 | 2.435 | 1,868,558.68 | 4,606,122.33 |
| 2/12/24 | 2.414 | 2.501 | 2.368 | 2.404 | 2,929,656.32 | 4,547,687.32 |
| 2/11/24 | 2.403 | 2.437 | 2.392 | 2.409 | 960,352.02 | 4,558,346.41 |
| 2/10/24 | 2.391 | 2.412 | 2.369 | 2.403 | 917,043.43 | 4,545,548.38 |
| 2/9/24 | 2.361 | 2.411 | 2.355 | 2.391 | 1,145,619.45 | 4,523,278.54 |
| 2/8/24 | 2.368 | 2.381 | 2.345 | 2.363 | 794,860.27 | 4,470,391.23 |
| 2/7/24 | 2.361 | 2.369 | 2.327 | 2.367 | 752,546.98 | 4,477,934.71 |
| 2/6/24 | 2.324 | 2.361 | 2.315 | 2.361 | 586,992.15 | 4,467,654.18 |
| 2/5/24 | 2.312 | 2.351 | 2.309 | 2.324 | 730,123.42 | 4,397,079.87 |
| 2/4/24 | 2.347 | 2.363 | 2.312 | 2.313 | 668,419.43 | 4,375,760.34 |
| 2/3/24 | 2.34 | 2.368 | 2.331 | 2.345 | 790,815.35 | 4,435,952.23 |
| 2/2/24 | 2.349 | 2.355 | 2.32 | 2.339 | 1,037,940.98 | 4,425,281.79 |
| 2/1/24 | 2.348 | 2.367 | 2.309 | 2.35 | 1,061,906.7 | 4,445,468.92 |
| 1/31/24 | 2.393 | 2.403 | 2.325 | 2.349 | 959,640.24 | 4,444,534.15 |
| 1/30/24 | 2.396 | 2.476 | 2.384 | 2.393 | 2,234,091.29 | 4,526,532.42 |
| 1/29/24 | 2.387 | 2.452 | 2.371 | 2.397 | 1,292,961.26 | 4,535,754.51 |
| 1/28/24 | 2.381 | 2.477 | 2.358 | 2.389 | 2,650,905.81 | 4,519,611.14 |
| 1/27/24 | 2.382 | 2.402 | 2.355 | 2.38 | 980,341.85 | 4,503,276.91 |
| 1/26/24 | 2.369 | 2.403 | 2.352 | 2.381 | 1,297,188.19 | 4,504,600.43 |
| 1/25/24 | 2.347 | 2.382 | 2.281 | 2.37 | 1,555,642.19 | 4,483,755.47 |
| 1/23/24 | 2.32 | 2.364 | 2.212 | 2.299 | 1,688,924.46 | 4,350,448.88 |
| 1/22/24 | 2.354 | 2.378 | 2.309 | 2.32 | 1,831,441.69 | 4,388,740.25 |
| 1/21/24 | 2.396 | 2.462 | 2.354 | 2.354 | 1,306,650.06 | 4,453,965.13 |
| 1/20/24 | 2.357 | 2.438 | 2.322 | 2.396 | 1,905,811.1 | 4,532,211.32 |
