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

Aston Martin Cognizant Fan Token

$ 0.538222 + 2.453 %

0.00000791 BTC

MARKET CAP
1.168 M

24H VOLUME
260.06 k

CIRC.SUPPLY
2.17 M

MAX SUPPLY
10 M

USD

Rank1,703

1H 0.07 %

24H 2.45 %

7D -1.63 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.52	0.573	0.518	0.539	208,782.95	1,169,775.94
7/25/24	0.529	0.555	0.498	0.52	205,746.79	1,127,980.91
7/24/24	0.537	0.548	0.517	0.529	82,628.6	1,147,285.03
7/23/24	0.557	0.569	0.53	0.537	171,715.99	1,166,071.62
7/22/24	0.581	0.621	0.556	0.557	771,014.82	1,208,159.61
7/21/24	0.547	0.673	0.546	0.581	1,154,710.42	1,261,366.34
7/20/24	0.55	0.563	0.545	0.547	109,484.02	1,187,755.08
7/19/24	0.548	0.554	0.525	0.549	68,916.37	1,191,020.39
7/18/24	0.544	0.56	0.536	0.548	72,108.37	1,189,869.99
7/17/24	0.553	0.57	0.539	0.544	75,592.57	1,179,386.35
7/16/24	0.541	0.559	0.537	0.553	83,075.61	1,200,635.54
7/15/24	0.551	0.567	0.536	0.541	224,296.96	1,173,116.15
7/14/24	0.52	0.581	0.514	0.551	507,245.03	1,194,783.89
7/13/24	0.597	0.597	0.514	0.52	302,462.02	1,127,867.81
7/12/24	0.503	0.603	0.487	0.592	475,760.51	1,283,478.98
7/11/24	0.535	0.551	0.501	0.503	140,371.86	1,090,310.11
7/10/24	0.499	0.578	0.477	0.535	303,532.02	1,160,234.28
7/9/24	0.478	0.508	0.47	0.499	56,222.39	1,082,634.56
7/8/24	0.462	0.519	0.456	0.478	184,982.96	1,037,666.94
7/7/24	0.472	0.536	0.456	0.462	199,975.13	1,003,185.93
7/6/24	0.453	0.477	0.452	0.472	37,069.84	1,024,247.57
7/5/24	0.481	0.496	0.428	0.453	45,144.86	983,528.63
7/4/24	0.499	0.5	0.477	0.481	20,999.82	1,042,930.12
7/3/24	0.518	0.518	0.491	0.499	25,303.81	1,082,595.15
7/2/24	0.52	0.525	0.508	0.518	18,578.66	1,124,058.59
7/1/24	0.519	0.522	0.51	0.52	19,611.62	1,128,844.84
6/30/24	0.508	0.525	0.508	0.519	18,466.48	1,125,362.26
6/29/24	0.492	0.518	0.484	0.508	35,138.1	1,102,784.74
6/28/24	0.518	0.523	0.48	0.492	34,501.12	1,066,444.52
6/27/24	0.515	0.529	0.506	0.518	103,123.32	1,123,698.22
6/26/24	0.503	0.53	0.491	0.515	77,287.14	1,117,355.7
6/25/24	0.509	0.512	0.493	0.503	37,252.64	1,090,509.54
6/24/24	0.518	0.533	0.504	0.509	22,979.15	1,104,202.98
6/23/24	0.527	0.536	0.517	0.519	23,696.35	1,125,048.52
6/22/24	0.53	0.535	0.522	0.527	18,753.54	1,143,248.4
6/21/24	0.524	0.544	0.515	0.53	48,222.25	1,149,556.98
6/20/24	0.522	0.545	0.514	0.524	48,525.12	1,136,597.95
6/19/24	0.507	0.562	0.495	0.522	90,893.01	1,132,898.06
6/18/24	0.532	0.536	0.502	0.507	33,896.06	1,099,666.24
6/17/24	0.549	0.552	0.53	0.532	46,670.27	1,154,760.88
6/16/24	0.556	0.57	0.547	0.552	46,017.93	1,196,654.35
6/15/24	0.547	0.558	0.511	0.556	114,949.52	1,206,165.53
6/14/24	0.55	0.556	0.544	0.546	32,781.01	1,185,767.06
6/13/24	0.556	0.561	0.546	0.55	49,939.71	1,194,022.95
6/12/24	0.553	0.566	0.55	0.556	37,310.62	1,207,056.36
6/11/24	0.575	0.582	0.551	0.553	78,267.51	1,198,951.49
6/10/24	0.564	0.605	0.562	0.575	151,612.42	1,246,747.83
6/9/24	0.566	0.576	0.558	0.564	48,010.46	1,223,950.66
6/8/24	0.586	0.593	0.557	0.566	35,416.54	1,227,592.01
6/7/24	0.597	0.612	0.558	0.586	92,868.56	1,271,639.8
6/6/24	0.602	0.619	0.593	0.597	80,721.63	1,296,402.96
6/5/24	0.597	0.616	0.59	0.602	86,407.8	1,305,384.38
6/4/24	0.593	0.604	0.584	0.597	80,492.52	1,296,069.07
6/3/24	0.604	0.611	0.583	0.593	88,072.11	1,285,928.15
6/2/24	0.602	0.628	0.589	0.604	194,484.36	1,309,946.94
6/1/24	0.603	0.642	0.6	0.602	295,939.39	1,306,110.44
5/31/24	0.607	0.648	0.59	0.603	301,769.46	1,307,340.58
5/30/24	0.625	0.642	0.587	0.598	284,066.01	1,297,914.25
5/29/24	0.675	0.708	0.619	0.625	656,357.02	1,355,341.16
5/28/24	0.584	0.813	0.573	0.676	2,408,170.88	1,465,853.65
5/27/24	0.586	0.606	0.578	0.584	90,492.1	1,266,640.23
5/26/24	0.589	0.665	0.577	0.586	332,182.97	1,271,365.8
5/25/24	0.584	0.607	0.571	0.589	39,161.55	1,278,189.52
5/24/24	0.593	0.598	0.575	0.584	76,833.79	1,266,216.92
5/23/24	0.582	0.623	0.575	0.593	437,908.63	1,286,737.52
5/22/24	0.582	0.602	0.57	0.582	51,516.06	1,261,885.7
5/21/24	0.579	0.605	0.574	0.582	40,128.59	1,262,582.83
5/20/24	0.576	0.587	0.567	0.579	50,786.02	1,255,968.14
5/19/24	0.591	0.604	0.563	0.576	84,002.97	1,249,719.74
5/18/24	0.58	0.606	0.575	0.591	140,449.79	1,281,755.27
5/17/24	0.559	0.61	0.547	0.58	118,583.3	1,258,539.65
5/16/24	0.571	0.579	0.559	0.559	44,933.62	1,212,086.21
5/15/24	0.558	0.582	0.544	0.571	18,613.44	1,239,912.48
5/14/24	0.568	0.581	0.548	0.559	20,470.02	1,211,820.99
5/13/24	0.577	0.588	0.567	0.568	29,354.71	1,233,206.18
5/12/24	0.583	0.632	0.566	0.577	174,378.26	1,251,458.71
5/11/24	0.586	0.598	0.582	0.583	50,563.95	1,265,298.31
5/10/24	0.595	0.602	0.584	0.586	89,647.26	1,271,458.31
5/5/24	0.593	0.593	0.572	0.584	47,110.16	1,266,568.43
5/4/24	0.589	0.602	0.58	0.593	40,149.93	1,286,727.06
5/3/24	0.579	0.596	0.558	0.589	87,598.21	1,277,804.64
5/2/24	0.576	0.592	0.559	0.579	58,681.52	1,255,644.44
5/1/24	0.562	0.583	0.541	0.576	52,272.92	1,248,698.43
4/30/24	0.588	0.597	0.533	0.562	65,037.53	1,220,478.89
4/29/24	0.604	0.607	0.582	0.588	69,131.52	1,275,307.57
4/28/24	0.602	0.658	0.593	0.604	199,393.61	1,310,205.75
4/27/24	0.612	0.629	0.593	0.602	24,387.67	1,306,243.65
4/26/24	0.626	0.635	0.612	0.612	20,958.78	1,328,005.72
4/25/24	0.617	0.639	0.597	0.626	68,327.18	1,359,352.59
4/24/24	0.627	0.646	0.602	0.617	62,478.35	1,338,137.91

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

Aston Martin Cognizant Fan Token

Similar Coins

Sign up for our Newsletter