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

Aston Martin Cognizant Fan Token

$ 0.578424 -1.248 %

0.00000917 BTC

MARKET CAP
1.255 M

24H VOLUME
39.778 k

CIRC.SUPPLY
2.17 M

MAX SUPPLY
10 M

USD

Rank1,690

1H -1.09 %

24H -1.25 %

7D -2.91 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/23/24	0.636	0.652	0.625	0.627	62,855.63	1,360,829.82
4/22/24	0.643	0.649	0.631	0.636	83,013.49	1,379,419.77
4/21/24	0.641	0.658	0.638	0.643	151,887.18	1,394,083.88
4/20/24	0.625	0.691	0.625	0.641	194,852.94	1,389,807.78
4/19/24	0.626	0.666	0.612	0.625	139,019.18	1,356,617.76
4/18/24	0.61	0.63	0.603	0.626	45,606.96	1,358,966.56
4/17/24	0.629	0.655	0.6	0.61	212,714.81	1,323,940.16
4/16/24	0.613	0.643	0.607	0.629	63,576.58	1,364,193.92
4/15/24	0.606	0.663	0.594	0.613	92,138.34	1,329,542.07
4/14/24	0.592	0.645	0.592	0.606	72,650.46	1,314,320.33
4/13/24	0.681	0.707	0.577	0.592	92,643.13	1,285,477.94
4/12/24	0.765	0.789	0.667	0.681	174,981.48	1,477,779.61
4/11/24	0.768	0.798	0.761	0.765	129,879.41	1,659,920.16
4/10/24	0.781	0.803	0.761	0.768	300,890.28	1,665,863.22
4/9/24	0.823	0.828	0.761	0.781	387,897.05	1,694,998.09
4/8/24	0.769	0.864	0.752	0.823	756,235.6	1,786,649.39
4/7/24	0.78	0.812	0.753	0.769	349,259.08	1,668,556.3
4/6/24	0.756	0.882	0.733	0.78	1,283,802.44	1,691,345.07
4/5/24	0.745	0.808	0.72	0.756	624,505.85	1,639,800.4
4/4/24	0.704	0.781	0.683	0.745	545,732.78	1,616,790.07
4/3/24	0.667	0.767	0.626	0.704	557,425	1,527,931.07
4/2/24	0.688	0.694	0.653	0.667	55,196.55	1,446,307.5
4/1/24	0.7	0.703	0.675	0.688	74,516.9	1,493,513.72
3/31/24	0.703	0.728	0.7	0.7	97,289.72	1,518,910.04
3/30/24	0.696	0.737	0.696	0.703	428,694.89	1,525,068.2
3/29/24	0.702	0.732	0.689	0.696	233,011.58	1,510,509.08
3/28/24	0.683	0.74	0.676	0.698	206,589.65	1,513,894.71
3/27/24	0.705	0.711	0.683	0.683	83,469.18	1,482,726.42
3/26/24	0.705	0.732	0.69	0.705	150,950.42	1,529,255.33
3/25/24	0.707	0.715	0.694	0.705	161,130.69	1,529,832.73
3/24/24	0.705	0.765	0.696	0.704	639,216.66	1,528,378.57
3/23/24	0.699	0.811	0.683	0.705	868,197.48	1,529,387.97
3/22/24	0.674	0.778	0.658	0.699	481,076.82	1,516,933.84
3/21/24	0.682	0.701	0.65	0.674	76,239.14	1,461,411.41
3/20/24	0.673	0.694	0.648	0.682	143,746.83	1,479,220.2
3/19/24	0.685	0.692	0.616	0.673	217,397.71	1,460,212.22
3/18/24	0.717	0.755	0.674	0.685	242,857.07	1,486,257.95
3/17/24	0.69	0.806	0.69	0.716	513,899.56	1,554,174.16
3/16/24	0.764	0.773	0.69	0.69	435,210.03	1,498,059.43
3/15/24	0.817	0.911	0.746	0.76	975,460.16	1,649,625.32
3/14/24	0.705	0.964	0.695	0.816	2,183,244.28	1,773,318.04
3/13/24	0.713	0.718	0.693	0.705	87,605.55	1,529,406.85
3/12/24	0.714	0.723	0.711	0.714	92,882.71	1,549,304.23
3/11/24	0.72	0.723	0.705	0.713	107,120.93	1,546,850.45
3/10/24	0.744	0.759	0.719	0.719	89,392.4	1,560,624.69
3/9/24	0.724	0.758	0.72	0.744	169,329.77	1,613,789.28
3/8/24	0.721	0.739	0.714	0.724	132,858.89	1,570,030.01
3/7/24	0.715	0.732	0.699	0.721	80,417.3	1,563,882.29
3/6/24	0.713	0.731	0.693	0.715	86,424.53	1,550,777.92
3/5/24	0.748	0.757	0.684	0.713	133,084.86	1,547,456.81
3/4/24	0.767	0.783	0.735	0.748	107,834.47	1,623,176.86
3/3/24	0.785	0.793	0.764	0.767	104,356.08	1,663,242.03
3/2/24	0.784	0.799	0.775	0.785	182,765.45	1,703,235
3/1/24	0.78	0.821	0.774	0.785	196,188.89	1,702,331.5
2/29/24	0.775	0.804	0.768	0.778	79,069.89	1,689,042.49
2/28/24	0.824	0.825	0.771	0.775	43,665.97	1,680,890.12
2/27/24	0.824	0.836	0.791	0.824	57,114.89	1,788,160.38
2/26/24	0.814	0.86	0.797	0.824	74,842.65	1,787,710.01
2/25/24	0.826	0.838	0.797	0.814	41,272.12	1,766,222.07
2/24/24	0.781	0.832	0.781	0.826	98,564.3	1,791,849.26
2/23/24	0.791	0.795	0.775	0.781	55,156.14	1,695,130.7
2/22/24	0.796	0.817	0.789	0.791	71,167.06	1,716,774.75
2/21/24	0.787	0.908	0.781	0.796	520,806.27	1,727,849.97
2/20/24	0.798	0.808	0.776	0.787	47,649.01	1,708,191.33
2/19/24	0.781	0.832	0.779	0.798	188,419.03	1,732,208.44
2/18/24	0.764	0.808	0.76	0.781	142,979.74	1,695,178.52
2/17/24	0.776	0.782	0.757	0.764	58,086.24	1,657,323.58
2/16/24	0.779	0.791	0.769	0.777	44,694.52	1,686,172.3
2/15/24	0.779	0.818	0.769	0.779	98,089.14	1,691,174.99
2/14/24	0.784	0.801	0.775	0.779	41,576.6	1,689,652.41
2/13/24	0.771	0.812	0.762	0.783	104,394.06	1,698,269.64
2/12/24	0.781	0.81	0.762	0.794	75,944.96	1,722,467.22
2/11/24	0.772	0.797	0.751	0.781	64,324.49	1,695,620.93
2/10/24	0.753	0.778	0.751	0.772	42,594.93	1,674,537.16
2/9/24	0.766	0.777	0.746	0.753	39,544.91	1,633,785.29
2/8/24	0.787	0.79	0.757	0.766	37,241.98	1,662,201.01
2/7/24	0.766	0.789	0.74	0.788	37,577.06	1,709,196.95
2/6/24	0.775	0.79	0.75	0.764	29,439.84	1,658,548.83

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

Aston Martin Cognizant Fan Token

Similar Coins

Sign up for our Newsletter