Report issue
AS Roma Fan Token ASR
ASR Price
Historical Data for AS Roma Fan Token
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
25 Apr | $ 1.11 | $ 1.14 | $ 1.10 | $ 1.12 | $ 1.12 | +1.22% | $ 1,761,148 | -41.3% | $ 2,388,665 | +1.13% |
24 Apr | $ 1.09 | $ 1.12 | $ 1.08 | $ 1.10 | $ 1.11 | +1.69% | $ 2,998,454 | +105% | $ 2,362,023 | +1.68% |
23 Apr | $ 1.08 | $ 1.11 | $ 1.08 | $ 1.09 | $ 1.09 | +0.55% | $ 1,462,520 | -35.2% | $ 2,323,054 | +0.61% |
22 Apr | $ 1.07 | $ 1.10 | $ 1.05 | $ 1.07 | $ 1.08 | +1.17% | $ 2,258,677 | +144.2% | $ 2,308,967 | +1.24% |
21 Apr | $ 1.06 | $ 1.08 | $ 1.06 | $ 1.07 | $ 1.07 | +0.91% | $ 924,945 | -22.3% | $ 2,280,630 | +0.92% |
20 Apr | $ 1.06 | $ 1.09 | $ 1.05 | $ 1.06 | $ 1.06 | -0.43% | $ 1,189,655 | +36% | $ 2,259,923 | -0.41% |
19 Apr | $ 1.03 | $ 1.07 | $ 1.03 | $ 1.05 | $ 1.06 | +2.97% | $ 874,564 | -27.2% | $ 2,269,155 | +3.00% |
18 Apr | $ 1.04 | $ 1.04 | $ 1.01 | $ 1.03 | $ 1.03 | -0.49% | $ 1,200,812 | +21.6% | $ 2,202,992 | -0.45% |
17 Apr | $ 1.03 | $ 1.05 | $ 1.02 | $ 1.03 | $ 1.04 | +0.33% | $ 987,512 | -22.9% | $ 2,212,883 | +0.47% |
16 Apr | $ 1.05 | $ 1.06 | $ 1.01 | $ 1.04 | $ 1.03 | -1.46% | $ 1,280,157 | +21.4% | $ 2,202,570 | -1.60% |
15 Apr | $ 1.04 | $ 1.07 | $ 1.03 | $ 1.05 | $ 1.05 | +0.61% | $ 1,054,627 | -4.79% | $ 2,238,440 | +0.67% |
14 Apr | $ 1.05 | $ 1.07 | $ 1.04 | $ 1.05 | $ 1.04 | -1.18% | $ 1,107,734 | -10.3% | $ 2,223,493 | -1.15% |
13 Apr | $ 1.11 | $ 1.11 | $ 1.05 | $ 1.08 | $ 1.05 | -4.69% | $ 1,234,406 | +42.2% | $ 2,249,281 | -4.57% |
12 Apr | $ 1.07 | $ 1.10 | $ 1.07 | $ 1.09 | $ 1.10 | +3.10% | $ 868,245 | +8.62% | $ 2,357,084 | +3.18% |
11 Apr | $ 1.05 | $ 1.08 | $ 1.05 | $ 1.07 | $ 1.07 | +1.41% | $ 799,308 | -17.3% | $ 2,284,350 | +1.46% |
10 Apr | $ 1.08 | $ 1.09 | $ 1.04 | $ 1.07 | $ 1.05 | -2.35% | $ 967,062 | -44.6% | $ 2,251,587 | -2.33% |
9 Apr | $ 1.03 | $ 1.08 | $ 1.00 | $ 1.05 | $ 1.08 | +5.17% | $ 1,746,353 | -29.5% | $ 2,305,241 | +5.14% |
8 Apr | $ 1.04 | $ 1.09 | $ 1.01 | $ 1.04 | $ 1.03 | -0.87% | $ 2,478,698 | +71.2% | $ 2,192,533 | -0.87% |
7 Apr | $ 1.02 | $ 1.05 | $ 0.962 | $ 1.02 | $ 1.04 | +1.43% | $ 1,448,127 | +39.5% | $ 2,211,708 | +1.44% |
6 Apr | $ 1.11 | $ 1.11 | $ 1.01 | $ 1.06 | $ 1.02 | -8.41% | $ 1,037,883 | -52.1% | $ 2,180,317 | -8.45% |
5 Apr | $ 1.12 | $ 1.17 | $ 1.11 | $ 1.13 | $ 1.12 | -0.37% | $ 2,167,425 | +174.6% | $ 2,381,496 | -0.37% |
4 Apr | $ 1.12 | $ 1.14 | $ 1.10 | $ 1.12 | $ 1.12 | +0.03% | $ 789,245 | -30.5% | $ 2,390,431 | +0.03% |
3 Apr | $ 1.11 | $ 1.13 | $ 1.07 | $ 1.11 | $ 1.12 | +0.65% | $ 1,136,127 | -6.57% | $ 2,389,764 | +0.65% |
2 Apr | $ 1.18 | $ 1.18 | $ 1.11 | $ 1.15 | $ 1.11 | -5.54% | $ 1,216,053 | -43.1% | $ 2,374,338 | -5.54% |
1 Apr | $ 1.23 | $ 1.23 | $ 1.17 | $ 1.20 | $ 1.18 | -4.11% | $ 2,136,302 | -40.1% | $ 2,513,490 | -4.11% |
31 Mar | $ 1.17 | $ 1.28 | $ 1.15 | $ 1.21 | $ 1.23 | +5.07% | $ 3,567,007 | +267.1% | $ 2,621,166 | +4.87% |
30 Mar | $ 1.18 | $ 1.20 | $ 1.16 | $ 1.18 | $ 1.17 | -0.79% | $ 971,639 | -10% | $ 2,499,471 | -0.81% |
29 Mar | $ 1.20 | $ 1.22 | $ 1.16 | $ 1.19 | $ 1.18 | -1.93% | $ 1,079,889 | -37.2% | $ 2,519,923 | -1.97% |
28 Mar | $ 1.22 | $ 1.23 | $ 1.19 | $ 1.21 | $ 1.20 | -1.58% | $ 1,720,035 | +45.8% | $ 2,570,573 | -1.61% |
27 Mar | $ 1.23 | $ 1.25 | $ 1.22 | $ 1.23 | $ 1.22 | -0.92% | $ 1,179,834 | -65.3% | $ 2,612,566 | -0.69% |
26 Mar | $ 1.23 | $ 1.30 | $ 1.22 | $ 1.25 | $ 1.23 | +0.39% | $ 3,402,326 | +308.1% | $ 2,630,845 | +0.33% |
25 Mar | $ 1.22 | $ 1.23 | $ 1.21 | $ 1.22 | $ 1.23 | +0.57% | $ 833,762 | 0% | $ 2,622,282 | 0% |
1 - 32 from 32
Show rows
50