UK markets close in 5 hours 59 minutes

Aston Martin Cognizant Fan Token USD (AM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.583874+0.009213 (+1.60%)
As of 09:30AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.5788520.5838740.5746740.5838740.58387448,405
20 May 20240.5758900.5866050.5665180.5788510.57885150,786
19 May 20240.5907360.6042850.5633050.5759720.57597284,003
18 May 20240.5800370.6055000.5750760.5907360.590736140,450
17 May 20240.5586330.6098100.5465290.5800370.580037118,583
16 May 20240.5714520.5792800.5586270.5586270.55862744,934
15 May 20240.5584920.5819660.5441620.5714520.57145218,613
14 May 20240.5683610.5814590.5476200.5585050.55850520,470
13 May 20240.5767730.5882640.5668490.5683610.56836129,355
12 May 20240.5831520.6319510.5662650.5767730.576773174,378
11 May 20240.5859910.5975110.5820560.5831520.58315250,564
10 May 20240.5946330.6020630.5840200.5859910.58599189,647
09 May 20240.5932560.6268070.5837050.5946330.594633257,577
08 May 20240.6004680.6645960.5814690.5932560.593256627,934
07 May 20240.5756730.6548930.5645760.6004680.600468268,110
06 May 20240.5837370.6030140.5721550.5756730.57567339,236
05 May 20240.5930280.5930300.5721870.5837370.58373747,110
04 May 20240.5889150.6015270.5796230.5930280.59302840,150
03 May 20240.5787020.5959820.5578570.5889150.58891587,598
02 May 20240.5755010.5923190.5591710.5787020.57870258,682
01 May 20240.5624950.5830900.5407610.5755010.57550152,273
30 Apr 20240.5877650.5966600.5329320.5624950.56249565,038
29 Apr 20240.6038490.6074090.5816070.5877650.58776569,132
28 Apr 20240.6020220.6579420.5930750.6038490.603849199,394
27 Apr 20240.6120520.6294020.5932880.6020220.60202224,388
26 Apr 20240.6264990.6352270.6116150.6120520.61205220,959
25 Apr 20240.6167220.6389670.5967770.6264990.62649968,327
24 Apr 20240.6271800.6455240.6019720.6167220.61672262,478
23 Apr 20240.6357480.6518200.6248920.6271800.62718062,856
22 Apr 20240.6425170.6491140.6314600.6358260.63582683,013
21 Apr 20240.6405360.6583320.6376870.6425060.642506151,887
20 Apr 20240.6252410.6912150.6249230.6405360.640536194,853
19 Apr 20240.6263210.6660250.6119400.6252390.625239139,019
18 Apr 20240.6101780.6304620.6033100.6263210.62632145,607
17 Apr 20240.6287280.6545300.5997030.6101780.610178212,715
16 Apr 20240.6127600.6431840.6066380.6287310.62873163,577
15 Apr 20240.6057580.6629740.5936940.6127600.61276092,138
14 Apr 20240.5924520.6452750.5924000.6057450.60574572,650
13 Apr 20240.6810800.7066760.5767860.5924520.59245292,643
12 Apr 20240.7650250.7891380.6670250.6810800.681080174,981
11 Apr 20240.7677640.7983070.7610050.7650250.765025129,879
10 Apr 20240.7811930.8026850.7606800.7677640.767764300,890
09 Apr 20240.8234040.8283110.7608510.7811920.781192387,897
08 Apr 20240.7687100.8635560.7519620.8234320.823432756,236
07 Apr 20240.7795080.8121150.7530620.7690050.769005349,259
06 Apr 20240.7557520.8819420.7331430.7795080.7795081,283,802
05 Apr 20240.7451470.8077520.7204670.7557520.755752624,506
04 Apr 20240.7041940.7811700.6833670.7451470.745147545,733
03 Apr 20240.6665750.7674240.6264170.7041940.704194557,425
02 Apr 20240.6883320.6938730.6526330.6665750.66657555,197
01 Apr 20240.7000360.7031160.6747770.6883320.68833274,517
31 Mar 20240.7028740.7283430.6999870.7000360.70003697,290
30 Mar 20240.6961620.7372860.6955470.7028740.702874428,695
29 Mar 20240.7018460.7318590.6887320.6961640.696164233,012
28 Mar 20240.6833810.7396180.6755650.6977250.697725206,590
27 Mar 20240.7050920.7113920.6831370.6833600.68336083,469
26 Mar 20240.7050700.7319000.6902060.7048040.704804150,950
25 Mar 20240.7070360.7150190.6937270.7050700.705070161,131
24 Mar 20240.7048650.7654630.6958390.7044000.704400639,217
23 Mar 20240.6991250.8109340.6825680.7048650.704865868,197
22 Mar 20240.6735360.7781120.6579570.6991250.699125481,077
21 Mar 20240.6821910.7012750.6498390.6735360.67353676,239
20 Mar 20240.6729840.6937490.6481000.6817440.681744143,747
19 Mar 20240.6849880.6922230.6156150.6727880.672788217,398
18 Mar 20240.7169870.7549460.6738350.6849880.684988242,857
17 Mar 20240.6901620.8059850.6901450.7162890.716289513,900
16 Mar 20240.7635170.7733140.6904250.6904270.690427435,210
15 Mar 20240.8172880.9108660.7464090.7602800.760280975,460
14 Mar 20240.7050640.9642180.6950000.8160720.8160722,183,244
13 Mar 20240.7132190.7181380.6930440.7048740.70487487,606
12 Mar 20240.7142510.7231370.7114480.7140440.71404492,883
11 Mar 20240.7195670.7233050.7051480.7129130.712913107,121
10 Mar 20240.7437660.7593840.7189040.7192620.71926289,392
09 Mar 20240.7235960.7578440.7195570.7437640.743764169,330
08 Mar 20240.7207550.7391160.7143820.7235960.723596132,859
07 Mar 20240.7147240.7322840.6994680.7207630.72076380,417
06 Mar 20240.7131930.7305190.6931540.7147240.71472486,425
05 Mar 20240.7479640.7566530.6835010.7131930.713193133,085
04 Mar 20240.7665550.7829380.7353220.7480910.748091107,834
03 Mar 20240.7851140.7929970.7643340.7665560.766556104,356
02 Mar 20240.7844960.7994140.7751790.7849880.784988182,765
01 Mar 20240.7802280.8214160.7741850.7845720.784572196,189
29 Feb 20240.7746440.8038220.7682430.7784470.77844779,070
28 Feb 20240.8241660.8253150.7712410.7746900.77469043,666
27 Feb 20240.8240620.8356680.7910450.8241290.82412957,115
26 Feb 20240.8139110.8600620.7970210.8239210.82392174,843
25 Feb 20240.8258360.8382130.7968290.8140180.81401841,272
24 Feb 20240.7812460.8320640.7812460.8258290.82582998,564
23 Feb 20240.7912220.7953570.7752980.7812530.78125355,156
22 Feb 20240.7963320.8173310.7885660.7912280.79122871,167
21 Feb 20240.7873070.9080980.7805250.7963330.796333520,806
20 Feb 20240.7983710.8081820.7757650.7872720.78727247,649
19 Feb 20240.7813480.8324000.7790530.7983410.798341188,419
18 Feb 20240.7638570.8077550.7601390.7812750.781275142,980
17 Feb 20240.7759610.7822730.7569450.7638280.76382858,086
16 Feb 20240.7791110.7910480.7685170.7771240.77712444,695
15 Feb 20240.7787630.8176730.7686360.7794300.77943098,089
14 Feb 20240.7838660.8007450.7749820.7787280.77872841,577
13 Feb 20240.7711570.8123060.7618510.7827000.782700104,394
12 Feb 20240.7812640.8103240.7623510.7938520.79385275,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...