Aston Martin Cognizant Fan Token More Historical Data - AMUSDT | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
Aston Martin Cognizant Fan Token (Gate.io:AMUSDT)
Aston Martin Cognizant Fan Token (Gate.io:AMUSDT) Historical

AMUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.5138	-0.0137	-2.60%	0.5689	0.7575	0.5138	12,039.00
Jul 17 2024	0.5275	0.00	0.00%	0.5236	0.5275	0.523	2,292.00
Jul 16 2024	0.5275	-0.0306	-5.48%	0.5149	0.6216	0.5149	788.00
Jul 15 2024	0.5581	-0.0108	-1.90%	0.5889	0.6214	0.4876	3,255.00
Jul 14 2024	0.5689	0.0709	14.24%	0.5235	0.5973	0.5099	1,948.00
Jul 13 2024	0.498	-0.0574	-10.33%	0.5139	0.5325	0.494	85.00
Jul 12 2024	0.5554	0.1577	39.65%	0.3722	0.5554	0.3722	3,102.00
Jul 11 2024	0.3977	0.0184	4.85%	0.3717	0.4088	0.3716	164.00
Jul 10 2024	0.3793	0.0035	0.93%	0.3801	0.4397	0.3567	1,334.00
Jul 09 2024	0.3758	0.0252	7.19%	0.3759	0.3759	0.3758	324.00
Jul 08 2024	0.3506	-0.0778	-18.16%	0.3604	0.4232	0.3411	971.00
Jul 07 2024	0.4284	0.0009	0.21%	0.4275	0.4285	0.340	49.00
Jul 06 2024	0.4275	0.0872	25.62%	0.4285	0.4289	0.4275	21.00
Jul 05 2024	0.3403	-0.0167	-4.68%	0.3636	0.3636	0.340	1,399.00
Jul 04 2024	0.357	-0.0429	-10.73%	0.400	0.4399	0.357	85.00
Jul 03 2024	0.3999	-0.0401	-9.11%	0.440	0.4613	0.3538	3,525.00
Jul 02 2024	0.440	-0.0052	-1.17%	0.450	0.4694	0.440	374.00
Jul 01 2024	0.4452	-0.0161	-3.49%	0.4777	0.4778	0.4452	117.00
Jun 30 2024	0.4613	0.00	0.00%	0.4613	0.4613	0.4613	0.00
Jun 29 2024	0.4613	0.0274	6.31%	0.4242	0.487	0.4181	11,098.00
Jun 28 2024	0.4339	-0.0346	-7.39%	0.4682	0.472	0.4177	23,605.00
Jun 27 2024	0.4685	0.0002	0.04%	0.4673	0.4717	0.467	29,189.00
Jun 26 2024	0.4683	-0.0016	-0.34%	0.4692	0.4719	0.464	28,982.00
Jun 25 2024	0.4699	0.002	0.43%	0.467	0.470	0.4666	29,599.00
Jun 24 2024	0.4679	-0.0141	-2.93%	0.482	0.482	0.4632	8,449.00
Jun 23 2024	0.482	-0.003	-0.62%	0.4836	0.4837	0.482	1,698.00
Jun 22 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0.00
Jun 21 2024	0.485	-0.004	-0.82%	0.5127	0.5127	0.485	12.00
Jun 20 2024	0.489	-0.0237	-4.62%	0.5127	0.5127	0.4833	276.00
Jun 19 2024	0.5127	-0.0058	-1.12%	0.5003	0.5127	0.4805	35.00
Jun 18 2024	0.5185	-0.012	-2.26%	0.5303	0.5428	0.5133	17,345.00
Jun 17 2024	0.5305	-0.0066	-1.23%	0.5381	0.5428	0.5277	26,031.00
Jun 16 2024	0.5371	-0.0005	-0.09%	0.5367	0.5429	0.5314	26,154.00
Jun 15 2024	0.5376	0.0031	0.58%	0.5344	0.5391	0.5314	25,935.00
Jun 14 2024	0.5345	0.00	0.00%	0.5354	0.5387	0.5315	26,329.00
Jun 13 2024	0.5345	0.00	0.00%	0.535	0.5382	0.5314	26,652.00
Jun 12 2024	0.5345	0.0032	0.60%	0.5323	0.5382	0.5299	25,499.00
Jun 11 2024	0.5313	-0.0018	-0.34%	0.5329	0.5389	0.5251	24,898.00
Jun 10 2024	0.5331	0.0067	1.27%	0.5264	0.5426	0.5251	18,251.00
Jun 09 2024	0.5264	0.0014	0.27%	0.5251	0.5268	0.525	24,610.00
Jun 08 2024	0.525	-0.0013	-0.25%	0.5265	0.5269	0.525	22,257.00
Jun 07 2024	0.5263	-0.0172	-3.16%	0.5853	0.5937	0.5162	2,320.00
Jun 06 2024	0.5435	-0.0141	-2.53%	0.5205	0.5939	0.5205	771.00
Jun 05 2024	0.5576	0.0219	4.09%	0.5424	0.5576	0.5204	2,038.00
Jun 04 2024	0.5357	0.0111	2.12%	0.5246	0.5619	0.5246	244.00
Jun 03 2024	0.5246	-0.0191	-3.51%	0.5196	0.5449	0.5195	387.00
Jun 02 2024	0.5437	-0.0162	-2.89%	0.5609	0.5609	0.5162	2,386.00
Jun 01 2024	0.5599	0.0158	2.90%	0.5676	0.6213	0.5502	744.00
May 31 2024	0.5441	-0.0243	-4.28%	0.5409	0.5926	0.5405	525.00
May 30 2024	0.5684	0.061	12.02%	0.5002	0.5684	0.5001	5,164.00
May 29 2024	0.5074	-0.043	-7.81%	0.5493	0.5685	0.5003	6,689.00
May 28 2024	0.5504	0.056	11.33%	0.4949	0.8259	0.4894	30,227.00
May 27 2024	0.4944	-0.0582	-10.53%	0.5525	0.5556	0.4919	15,450.00
May 26 2024	0.5526	0.0114	2.11%	0.5711	0.5926	0.3001	9,196.00
May 25 2024	0.5412	-0.0285	-5.00%	0.5703	0.5891	0.500	3,632.00
May 24 2024	0.5697	-0.0091	-1.57%	0.5697	0.5697	0.5697	11.00
May 23 2024	0.5788	0.0022	0.38%	0.5752	0.5973	0.5405	9,498.00
May 22 2024	0.5766	0.0047	0.82%	0.5874	0.5893	0.5741	20,490.00
May 21 2024	0.5719	-0.0207	-3.49%	0.5973	0.620	0.5691	848.00
May 20 2024	0.5926	0.0326	5.82%	0.5752	0.5926	0.557	1,600.00
May 19 2024	0.560	-0.0284	-4.83%	0.5703	0.5923	0.560	3,085.00
May 18 2024	0.5884	0.0456	8.40%	0.5676	0.5884	0.4877	8,202.00
May 17 2024	0.5428	0.0228	4.38%	0.5187	0.5689	0.5048	5,478.00
May 16 2024	0.520	-0.0771	-12.91%	0.597	0.597	0.500	4,143.00
May 15 2024	0.5971	0.0136	2.33%	0.5832	0.6011	0.5461	2,703.00
May 14 2024	0.5835	-0.0432	-6.89%	0.6042	0.6042	0.5811	1,421.00
May 13 2024	0.6267	0.0008	0.13%	0.626	0.6267	0.578	427.00
May 12 2024	0.6259	0.00	0.00%	0.5781	0.6259	0.578	171.00
May 11 2024	0.6259	0.036	6.10%	0.5971	0.6259	0.5971	83.00
May 10 2024	0.5899	-0.0428	-6.76%	0.6348	0.6373	0.5307	3,809.00
May 09 2024	0.6327	-0.0586	-8.48%	0.6397	0.6461	0.6272	16,225.00
May 08 2024	0.6913	0.1243	21.92%	0.5666	0.6913	0.565	4,865.00
May 07 2024	0.567	-0.0252	-4.26%	0.569	0.6119	0.530	2,586.00
May 06 2024	0.5922	-0.0478	-7.47%	0.6023	0.6023	0.5692	566.00
May 05 2024	0.640	0.00	0.00%	0.640	0.640	0.640	0.00
May 04 2024	0.640	0.0823	14.76%	0.5897	0.640	0.5897	856.00
May 03 2024	0.5577	-0.0254	-4.36%	0.5606	0.5843	0.5466	830.00
May 02 2024	0.5831	0.0232	4.14%	0.540	0.5915	0.522	3,290.00
May 01 2024	0.5599	0.0393	7.55%	0.4962	0.5599	0.4962	2,413.00
Apr 30 2024	0.5206	-0.050	-8.76%	0.580	0.5959	0.061	7,658.00
Apr 29 2024	0.5706	0.0006	0.11%	0.5705	0.5707	0.5705	201.00
Apr 28 2024	0.570	-0.030	-5.00%	0.6396	0.6396	0.550	849.00
Apr 27 2024	0.600	0.00	0.00%	0.600	0.600	0.600	0.00
Apr 26 2024	0.600	0.0016	0.27%	0.5977	0.600	0.5977	24.00
Apr 25 2024	0.5984	-0.0308	-4.90%	0.5984	0.5984	0.5974	122.00
Apr 24 2024	0.6292	0.00	0.00%	0.6292	0.6292	0.6292	5.00
Apr 23 2024	0.6292	0.0042	0.67%	0.6248	0.6335	0.623	9,230.00
Apr 22 2024	0.625	0.0027	0.43%	0.6229	0.6254	0.6207	20,232.00
Apr 21 2024	0.6223	0.0196	3.25%	0.6172	0.6231	0.6162	12,773.00
Apr 20 2024	0.6027	0.0127	2.15%	0.597	0.6268	0.597	535.00

Aston Martin Cognizant Fan Token

Morgan Stanley E

UK Treasury 3Â¼% Treasur...

VanEck UCITS ETFs

American Conservative Va...

Delayed Upgrade Clock