Aston Martin Cognizant Fan Token (AM) historical data and Live price

aston-martin-cognizant-fan-token

Aston Martin Cognizant Fan Token

AM
$ 0.806634 + 1.95 % 0.00001298 BTC
MARKET CAP
1.75 M
24H VOLUME
152.429 k
CIRC.SUPPLY
2.17 M
MAX SUPPLY
10 M
Rank1,525
1H 1.21 %
24H 1.95 %
7D 3.30 %
EXPLORER 1
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/29/240.7750.8040.7680.77879,069.891,689,042.49
2/28/240.8240.8250.7710.77543,665.971,680,890.12
2/27/240.8240.8360.7910.82457,114.891,788,160.38
2/26/240.8140.860.7970.82474,842.651,787,710.01
2/25/240.8260.8380.7970.81441,272.121,766,222.07
2/24/240.7810.8320.7810.82698,564.31,791,849.26
2/23/240.7910.7950.7750.78155,156.141,695,130.7
2/22/240.7960.8170.7890.79171,167.061,716,774.75
2/21/240.7870.9080.7810.796520,806.271,727,849.97
2/20/240.7980.8080.7760.78747,649.011,708,191.33
2/19/240.7810.8320.7790.798188,419.031,732,208.44
2/18/240.7640.8080.760.781142,979.741,695,178.52
2/17/240.7760.7820.7570.76458,086.241,657,323.58
2/16/240.7790.7910.7690.77744,694.521,686,172.3
2/15/240.7790.8180.7690.77998,089.141,691,174.99
2/14/240.7840.8010.7750.77941,576.61,689,652.41
2/13/240.7710.8120.7620.783104,394.061,698,269.64
2/12/240.7810.810.7620.79475,944.961,722,467.22
2/11/240.7720.7970.7510.78164,324.491,695,620.93
2/10/240.7530.7780.7510.77242,594.931,674,537.16
2/9/240.7660.7770.7460.75339,544.911,633,785.29
2/8/240.7870.790.7570.76637,241.981,662,201.01
2/7/240.7660.7890.740.78837,577.061,709,196.95
2/6/240.7750.790.750.76429,439.841,658,548.83
2/5/240.7720.7990.7530.77741,386.731,685,967.56
2/4/240.7910.830.7620.771100,468.861,673,329.43
2/3/240.8110.8220.7710.7951,776.641,714,504.01
2/2/240.7740.8240.7670.81142,490.331,760,607.85
2/1/240.7880.8030.7630.77424,687.491,679,230.87
1/31/240.7660.8190.7610.788171,547.981,708,772.26
1/30/240.7940.8060.750.766170,829.831,662,297.12
1/29/240.8340.8620.7920.794446,428.181,723,094
1/28/240.7420.9310.7410.8341,503,675.331,809,933.64
1/27/240.7280.8080.7220.742235,882.071,610,653.21
1/26/240.7130.7380.7040.72840,809.181,579,911.84
1/25/240.6970.7160.6890.71450,286.51,549,402.91
1/24/240.690.7130.6790.69555,572.211,508,101.2
1/23/240.6990.7180.6760.6965,369.771,497,716.12
1/22/240.6790.7170.6640.699126,572.761,517,479.17
1/21/240.6970.7040.6690.67997,377.321,474,047.11
1/20/240.7050.7240.6750.697176,135.581,511,611.53
1/19/240.7150.7310.6820.704174,485.321,528,465.4
1/18/240.6660.7690.6570.715585,986.851,551,559.89
1/17/240.6480.6990.6340.666186,833.191,445,569.89
1/16/240.5910.6970.5830.648513,575.131,406,533.77
1/15/240.5820.610.5820.59119,695.181,281,169.42
1/14/240.6010.6110.5690.582150,438.741,262,879.65
1/13/240.5910.6190.5850.60198,079.491,304,117
1/12/240.5980.6210.5830.591116,776.841,282,541.4
1/11/240.5970.6240.5860.598103,903.51,298,421.47
1/10/240.580.60.5720.59779,734.941,294,876.31
1/9/240.590.6010.5620.5866,057.651,258,089.24
1/8/240.5840.6030.5650.5998,0811,279,721.13
1/7/240.5940.6050.5790.58475,446.071,266,714.73
1/6/240.6040.6140.5850.59473,114.841,288,817.93
1/5/240.5930.6150.5860.604108,618.711,309,827.51
1/4/240.5880.610.5840.59395,359.861,286,796.3
1/3/240.6310.640.5820.588147,656.531,276,049.86
1/2/240.6210.6390.6080.631145,001.371,369,388.73
1/1/240.6080.6240.5950.622146,091.461,348,573.89
12/31/230.5970.6140.5850.606183,762.751,315,933.15
12/30/230.5870.5970.5790.597183,033.281,294,902.08
12/29/230.5910.5980.5770.58894,384.711,275,085.09
12/28/230.6090.6140.5820.591139,604.141,283,230.13
12/27/230.5930.6110.5880.609128,630.871,322,428.98
12/26/230.5940.6050.5790.592121,499.031,285,248.46
12/25/230.5760.6190.5730.594119,644.291,289,494.2
12/24/230.590.60.570.576147,773.281,250,730.02
12/23/230.5980.5980.5750.59210,764.721,280,073.07
12/22/230.6160.620.5790.598761,899.251,298,217.77
12/21/230.5960.6560.5780.6141,879,753.491,331,230.57
12/20/230.5460.6840.5430.5971,271,689.761,295,662.44
12/19/230.5570.5670.5270.54691,596.841,184,639.39
12/18/230.5670.5690.5430.55791,822.331,209,500.28
12/17/230.5790.5870.5670.56790,200.881,229,798.79
12/16/230.5690.5850.5530.57996,585.931,255,610.61
12/15/230.5880.5880.5630.56970,071.461,233,540.48
12/14/230.5660.5950.5640.58857,222.721,275,663.6
12/13/230.5840.5960.5660.56773,695.231,229,528.75
12/12/230.6040.6050.5740.58475,500.121,267,600.92
12/11/230.6090.6140.5830.604216,820.921,310,627.1
12/10/230.5870.6230.5730.609339,573.671,321,557.86
12/9/230.5860.6050.5690.58786,968.921,272,969.01
12/8/230.580.6020.5650.58567,464.261,270,313.42
12/7/230.5880.5990.5730.58167,119.491,260,564.35
12/6/230.5810.60.5740.58968,745.261,278,622.96
12/5/230.5920.610.5670.581239,042.611,260,526.12
12/4/230.5970.60.5830.59268,098.311,284,306.54
12/3/230.6070.6070.5850.59788,034.651,296,002.32
12/2/230.6010.6080.5950.60771,259.951,317,479.33