Australia markets closed

AC Milan Fan Token USD (ACM8538-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.0604-0.0891 (-4.15%)
As of 08:36AM UTC. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20242.10492.12712.06042.06042.06041,692,890
13 May 20242.18392.19852.08142.10492.10492,063,610
12 May 20242.16542.22322.14602.18392.18391,770,497
11 May 20242.18232.24642.16182.16462.16463,087,699
10 May 20242.31552.41872.17002.18372.18377,410,977
09 May 20242.28412.35422.19232.31692.31694,852,433
08 May 20242.29582.34322.23262.28562.28563,430,192
07 May 20242.31842.37952.28852.29772.29773,507,693
06 May 20242.31692.40812.29612.31992.31993,821,806
05 May 20242.26412.33072.21002.31872.31872,806,191
04 May 20242.27582.33192.25692.26562.26563,355,677
03 May 20242.22052.30542.20392.27422.27423,037,045
02 May 20242.15342.23102.09102.22092.22091,826,802
01 May 20242.11332.15811.98452.15422.15422,177,245
30 Apr 20242.19312.22082.03842.11332.11332,356,144
29 Apr 20242.16792.41672.15352.19422.19428,823,240
28 Apr 20242.19782.24772.16092.16792.16791,740,167
27 Apr 20242.27862.29182.15742.19822.19822,819,609
26 Apr 20242.38692.39502.23832.28032.28033,580,335
25 Apr 20242.42232.43632.32532.38692.38694,293,122
24 Apr 20242.49772.58342.41502.42442.42445,735,540
23 Apr 20242.40702.57282.40492.49272.49275,515,294
22 Apr 20242.44272.50472.40652.40792.40794,447,133
21 Apr 20242.48312.49812.37542.44352.44353,985,606
20 Apr 20242.38562.50932.36232.48472.48473,415,343
19 Apr 20242.37222.41942.23112.38522.38524,368,117
18 Apr 20242.37482.61262.30792.37042.370410,527,224
17 Apr 20242.40492.54922.28252.37362.37365,479,817
16 Apr 20242.32382.48102.24772.40492.40497,294,077
15 Apr 20242.30762.46262.22382.32422.32427,211,236
14 Apr 20242.23052.39022.16022.30802.30803,530,734
13 Apr 20242.55572.74532.07112.23312.23316,657,570
12 Apr 20242.96442.98672.49022.55602.55606,882,650
11 Apr 20243.01823.28262.92882.96612.966116,586,109
10 Apr 20242.81673.25862.74083.02173.021720,184,601
09 Apr 20242.91492.93842.79592.81792.81793,976,928
08 Apr 20242.97843.03112.90702.91392.91395,602,807
07 Apr 20242.93263.00712.84372.97862.97864,372,082
06 Apr 20242.92583.04162.82452.93262.93268,111,239
05 Apr 20242.77023.18732.67552.92562.925618,496,408
04 Apr 20242.68283.02022.62702.76852.768521,989,592
03 Apr 20242.53792.82732.47002.68452.684511,459,344
02 Apr 20242.64912.65192.46672.53792.53792,932,046
01 Apr 20242.80322.80362.54872.64962.64965,122,220
31 Mar 20242.74652.82802.73182.80502.80502,928,633
30 Mar 20242.86722.86722.72702.75212.75213,199,751
29 Mar 20242.79052.87232.73182.86812.86813,174,628
28 Mar 20242.69782.83062.68122.78962.78962,967,947
27 Mar 20242.82682.87082.64462.69652.69653,313,271
26 Mar 20242.78182.85612.76662.83122.83122,551,250
25 Mar 20242.70752.79982.70282.78002.78002,935,212
24 Mar 20242.60402.72892.59102.70732.70733,385,575
23 Mar 20242.56572.68202.56252.60552.60554,227,268
22 Mar 20242.46052.58962.41182.56212.56215,234,222
21 Mar 20242.46082.49412.39342.45962.45963,059,576
20 Mar 20242.29952.46832.25742.46232.46234,124,425
19 Mar 20242.51022.52752.24442.30192.30193,566,986
18 Mar 20242.61822.65332.45982.51072.51073,463,767
17 Mar 20242.57782.67622.46312.61952.61953,646,712
16 Mar 20242.82322.85132.54582.57982.57983,629,734
15 Mar 20242.84852.99672.70082.82322.82329,665,642
14 Mar 20242.79592.90932.75202.84942.84946,357,399
13 Mar 20242.75242.83992.71672.79362.79363,705,007
12 Mar 20242.67032.75812.62722.75232.75233,768,652
11 Mar 20242.58232.68472.51782.67012.67012,857,466
10 Mar 20242.70752.71462.53772.58192.58192,928,807
09 Mar 20242.69552.75652.64822.70592.70593,877,792
08 Mar 20242.58372.78222.55552.69642.696413,115,009
07 Mar 20242.52372.58782.47882.58702.58702,801,173
06 Mar 20242.45702.53422.39692.52272.52272,605,875
05 Mar 20242.54172.58852.39822.45702.45704,556,613
04 Mar 20242.56702.58742.47912.54182.54183,716,756
03 Mar 20242.65672.71662.51172.56772.56776,244,334
02 Mar 20242.50792.95232.47132.65872.658713,195,917
01 Mar 20242.36062.53522.36062.50792.50796,596,351
29 Feb 20242.32922.39492.30972.35852.35853,570,882
28 Feb 20242.30052.43382.30052.33312.33314,369,262
27 Feb 20242.27382.31372.27032.30122.30121,808,729
26 Feb 20242.25822.29042.22402.27372.27371,774,980
25 Feb 20242.26182.30642.24522.26062.26061,756,758
24 Feb 20242.27372.29952.22472.26182.26181,456,765
23 Feb 20242.22452.31282.19632.27792.27792,961,322
22 Feb 20242.20042.28402.16462.22452.22452,715,897
21 Feb 20242.24302.25562.16272.19992.19991,684,430
20 Feb 20242.25452.31402.18852.24182.24183,838,459
19 Feb 20242.18742.27232.16192.25452.25452,894,444
18 Feb 20242.20082.21442.16952.18892.18891,580,266
17 Feb 20242.19012.35942.17072.20082.20087,644,976
16 Feb 20242.13122.20032.11202.18802.18802,666,495
15 Feb 20242.10072.15322.08692.12882.12882,871,816
14 Feb 20242.10012.13482.08412.10072.10072,253,179
13 Feb 20242.05492.14672.04282.10002.10006,582,486
12 Feb 20242.06052.08022.02192.05302.05301,360,991
11 Feb 20242.06262.09052.05062.06202.06201,308,066
10 Feb 20242.03892.07342.01932.05812.05811,352,692
09 Feb 20242.00662.05232.00072.03892.03891,533,212
08 Feb 20242.00902.03532.00042.00702.00701,140,054
07 Feb 20241.99112.01411.99032.01012.0101837,666
06 Feb 20241.98462.01201.98351.99111.9911754,213
05 Feb 20242.01192.02631.97781.98621.9862980,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...