AS Roma Fan Token USD (ASR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:35PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 04, 2024 | 3.6264 | 3.6910 | 3.5943 | 3.6433 | 3.6433 | 5,278,940 |
| May 03, 2024 | 3.6094 | 3.6547 | 3.5234 | 3.6266 | 3.6266 | 6,015,323 |
| May 02, 2024 | 3.7104 | 3.7728 | 3.5748 | 3.6094 | 3.6094 | 7,880,509 |
| May 01, 2024 | 3.7277 | 3.7570 | 3.4503 | 3.7104 | 3.7104 | 8,208,400 |
| Apr 30, 2024 | 4.0128 | 4.0520 | 3.6370 | 3.7277 | 3.7277 | 8,608,230 |
| Apr 29, 2024 | 4.1082 | 4.4371 | 3.9752 | 4.0146 | 4.0146 | 26,309,695 |
| Apr 28, 2024 | 3.9317 | 4.3223 | 3.9034 | 4.1101 | 4.1101 | 15,958,972 |
| Apr 27, 2024 | 4.1759 | 4.1814 | 3.8155 | 3.9321 | 3.9321 | 7,210,441 |
| Apr 26, 2024 | 4.2377 | 4.3327 | 4.0817 | 4.1759 | 4.1759 | 10,568,095 |
| Apr 25, 2024 | 4.3535 | 4.4944 | 4.2159 | 4.2373 | 4.2373 | 21,804,165 |
| Apr 24, 2024 | 4.2861 | 4.5505 | 4.1564 | 4.3615 | 4.3615 | 18,172,274 |
| Apr 23, 2024 | 4.3751 | 4.4415 | 4.2477 | 4.2847 | 4.2847 | 12,732,474 |
| Apr 22, 2024 | 4.5939 | 4.6328 | 4.3486 | 4.3727 | 4.3727 | 24,470,297 |
| Apr 21, 2024 | 4.2374 | 4.8353 | 4.1587 | 4.5937 | 4.5937 | 31,559,435 |
| Apr 20, 2024 | 4.1676 | 4.2764 | 4.1367 | 4.2379 | 4.2379 | 8,529,522 |
| Apr 19, 2024 | 4.3367 | 4.3447 | 3.9402 | 4.1689 | 4.1689 | 11,448,288 |
| Apr 18, 2024 | 4.2447 | 4.4856 | 4.1956 | 4.3383 | 4.3383 | 12,423,596 |
| Apr 17, 2024 | 4.5057 | 4.6538 | 4.1244 | 4.2429 | 4.2429 | 15,154,649 |
| Apr 16, 2024 | 4.4621 | 4.7568 | 4.3027 | 4.5058 | 4.5058 | 26,273,832 |
| Apr 15, 2024 | 4.5149 | 4.8814 | 4.3675 | 4.4621 | 4.4621 | 37,680,623 |
| Apr 14, 2024 | 4.5568 | 4.9336 | 4.2079 | 4.5153 | 4.5153 | 34,751,669 |
| Apr 13, 2024 | 4.1770 | 5.5429 | 3.7593 | 4.5878 | 4.5878 | 90,791,489 |
| Apr 12, 2024 | 5.0886 | 5.1337 | 4.0049 | 4.1749 | 4.1749 | 20,298,981 |
| Apr 11, 2024 | 4.9762 | 5.6606 | 4.8269 | 5.0922 | 5.0922 | 66,848,254 |
| Apr 10, 2024 | 4.2557 | 6.4638 | 4.0849 | 4.9743 | 4.9743 | 174,817,254 |
| Apr 09, 2024 | 4.1144 | 4.3772 | 3.8413 | 4.2492 | 4.2492 | 28,097,227 |
| Apr 08, 2024 | 4.1459 | 4.2768 | 4.0632 | 4.1149 | 4.1149 | 15,658,855 |
| Apr 07, 2024 | 4.3255 | 4.3255 | 4.0525 | 4.1443 | 4.1443 | 15,522,721 |
| Apr 06, 2024 | 4.3555 | 4.8152 | 4.2148 | 4.3274 | 4.3274 | 29,804,823 |
| Apr 05, 2024 | 4.5866 | 4.9802 | 3.9746 | 4.3111 | 4.3111 | 57,482,780 |
| Apr 04, 2024 | 3.9800 | 5.7918 | 3.8786 | 4.5774 | 4.5774 | 202,569,172 |
| Apr 03, 2024 | 2.9373 | 4.7082 | 2.9210 | 3.9757 | 3.9757 | 90,094,682 |
| Apr 02, 2024 | 3.1502 | 3.1504 | 2.8786 | 2.9383 | 2.9383 | 7,140,831 |
| Apr 01, 2024 | 3.2935 | 3.9018 | 3.0536 | 3.1490 | 3.1490 | 21,506,254 |
| Mar 31, 2024 | 3.2473 | 3.4634 | 3.2183 | 3.2940 | 3.2940 | 5,227,611 |
| Mar 30, 2024 | 3.2164 | 3.2937 | 3.1225 | 3.2473 | 3.2473 | 5,250,159 |
| Mar 29, 2024 | 3.1465 | 3.2568 | 3.0662 | 3.2166 | 3.2166 | 5,403,769 |
| Mar 28, 2024 | 3.0047 | 3.1947 | 2.9876 | 3.1438 | 3.1438 | 5,562,887 |
| Mar 27, 2024 | 3.0383 | 3.0878 | 2.9515 | 3.0106 | 3.0106 | 4,147,852 |
| Mar 26, 2024 | 3.0616 | 3.1460 | 2.9827 | 3.0377 | 3.0377 | 5,844,431 |
| Mar 25, 2024 | 3.0372 | 3.0660 | 2.9650 | 3.0627 | 3.0627 | 4,965,586 |
| Mar 24, 2024 | 2.9951 | 3.0778 | 2.9224 | 3.0396 | 3.0396 | 3,770,359 |
| Mar 23, 2024 | 2.9722 | 3.0546 | 2.9449 | 2.9926 | 2.9926 | 4,423,706 |
| Mar 22, 2024 | 2.8491 | 3.1270 | 2.7931 | 2.9846 | 2.9846 | 7,261,696 |
| Mar 21, 2024 | 2.8450 | 2.9259 | 2.7892 | 2.8478 | 2.8478 | 2,248,571 |
| Mar 20, 2024 | 2.7050 | 2.8532 | 2.6323 | 2.8441 | 2.8441 | 2,958,546 |
| Mar 19, 2024 | 2.8215 | 2.8604 | 2.5372 | 2.7045 | 2.7045 | 3,853,927 |
| Mar 18, 2024 | 2.9220 | 2.9583 | 2.6924 | 2.8190 | 2.8190 | 3,286,849 |
| Mar 17, 2024 | 2.8252 | 2.9664 | 2.7020 | 2.9224 | 2.9224 | 2,514,952 |
| Mar 16, 2024 | 3.1140 | 3.1562 | 2.7676 | 2.8253 | 2.8253 | 3,943,030 |
| Mar 15, 2024 | 3.2699 | 3.3632 | 3.0467 | 3.1135 | 3.1135 | 9,464,054 |
| Mar 14, 2024 | 3.2086 | 3.4061 | 3.0815 | 3.2704 | 3.2704 | 8,367,756 |
| Mar 13, 2024 | 3.1402 | 3.3219 | 3.1134 | 3.2065 | 3.2065 | 4,377,004 |
| Mar 12, 2024 | 3.0994 | 3.1777 | 3.0138 | 3.1410 | 3.1410 | 3,826,320 |
| Mar 11, 2024 | 3.0598 | 3.1724 | 2.9660 | 3.0994 | 3.0994 | 4,325,448 |
| Mar 10, 2024 | 3.1333 | 3.2548 | 2.9609 | 3.0597 | 3.0597 | 4,748,372 |
| Mar 09, 2024 | 3.1486 | 3.2258 | 3.0303 | 3.1308 | 3.1308 | 6,235,059 |
| Mar 08, 2024 | 2.9742 | 3.2546 | 2.9295 | 3.1449 | 3.1449 | 10,894,396 |
| Mar 07, 2024 | 2.9191 | 3.1157 | 2.9056 | 2.9724 | 2.9724 | 5,063,856 |
| Mar 06, 2024 | 2.8170 | 2.9596 | 2.7100 | 2.9191 | 2.9191 | 4,887,564 |
| Mar 05, 2024 | 2.9600 | 3.0512 | 2.6715 | 2.8170 | 2.8170 | 9,031,582 |
| Mar 04, 2024 | 3.0327 | 3.0926 | 2.8989 | 2.9587 | 2.9587 | 9,980,385 |
| Mar 03, 2024 | 3.2029 | 3.4652 | 2.9155 | 3.0250 | 3.0250 | 32,723,608 |
| Mar 02, 2024 | 2.6564 | 4.0673 | 2.6224 | 3.2197 | 3.2197 | 34,432,143 |
| Mar 01, 2024 | 2.5567 | 2.6590 | 2.5499 | 2.6555 | 2.6555 | 2,777,211 |
| Feb 29, 2024 | 2.5390 | 2.5843 | 2.5201 | 2.5564 | 2.5564 | 2,157,980 |
| Feb 28, 2024 | 2.5356 | 2.5730 | 2.4844 | 2.5400 | 2.5400 | 2,379,041 |
| Feb 27, 2024 | 2.4939 | 2.5806 | 2.4856 | 2.5353 | 2.5353 | 2,437,372 |
| Feb 26, 2024 | 2.4846 | 2.4998 | 2.4675 | 2.4938 | 2.4938 | 1,427,234 |
| Feb 25, 2024 | 2.4822 | 2.5070 | 2.4518 | 2.4857 | 2.4857 | 1,369,693 |
| Feb 24, 2024 | 2.4919 | 2.5156 | 2.4692 | 2.4822 | 2.4822 | 1,448,031 |
| Feb 23, 2024 | 2.4554 | 2.6518 | 2.4346 | 2.4923 | 2.4923 | 4,921,426 |
| Feb 22, 2024 | 2.4586 | 2.5032 | 2.4111 | 2.4554 | 2.4554 | 1,327,603 |
| Feb 21, 2024 | 2.4937 | 2.5066 | 2.4090 | 2.4580 | 2.4580 | 1,187,850 |
| Feb 20, 2024 | 2.5394 | 2.5817 | 2.4733 | 2.4914 | 2.4914 | 2,086,070 |
| Feb 19, 2024 | 2.5011 | 2.6431 | 2.4866 | 2.5386 | 2.5386 | 3,362,535 |
| Feb 18, 2024 | 2.5323 | 2.5490 | 2.4841 | 2.5014 | 2.5014 | 1,668,327 |
| Feb 17, 2024 | 2.5167 | 2.6815 | 2.4917 | 2.5308 | 2.5308 | 4,935,726 |
| Feb 16, 2024 | 2.4649 | 2.5409 | 2.4439 | 2.5162 | 2.5162 | 1,714,622 |
| Feb 15, 2024 | 2.4542 | 2.4899 | 2.4242 | 2.4649 | 2.4649 | 1,368,299 |
| Feb 14, 2024 | 2.4347 | 2.4591 | 2.4246 | 2.4538 | 2.4538 | 1,178,391 |
| Feb 13, 2024 | 2.4033 | 2.4423 | 2.3857 | 2.4346 | 2.4346 | 1,868,559 |
| Feb 12, 2024 | 2.4137 | 2.5010 | 2.3679 | 2.4037 | 2.4037 | 2,929,656 |
| Feb 11, 2024 | 2.4026 | 2.4374 | 2.3923 | 2.4093 | 2.4093 | 960,352 |
| Feb 10, 2024 | 2.3907 | 2.4115 | 2.3694 | 2.4026 | 2.4026 | 917,043 |
| Feb 09, 2024 | 2.3608 | 2.4114 | 2.3548 | 2.3908 | 2.3908 | 1,145,619 |
| Feb 08, 2024 | 2.3678 | 2.3807 | 2.3454 | 2.3628 | 2.3628 | 794,860 |
| Feb 07, 2024 | 2.3614 | 2.3691 | 2.3270 | 2.3668 | 2.3668 | 752,547 |
| Feb 06, 2024 | 2.3235 | 2.3614 | 2.3151 | 2.3614 | 2.3614 | 586,992 |
| Feb 05, 2024 | 2.3119 | 2.3512 | 2.3091 | 2.3241 | 2.3241 | 730,123 |
| Feb 04, 2024 | 2.3465 | 2.3629 | 2.3116 | 2.3128 | 2.3128 | 668,419 |
| Feb 03, 2024 | 2.3402 | 2.3675 | 2.3309 | 2.3446 | 2.3446 | 790,815 |
| Feb 02, 2024 | 2.3487 | 2.3548 | 2.3203 | 2.3390 | 2.3390 | 1,037,941 |
| Feb 01, 2024 | 2.3476 | 2.3674 | 2.3087 | 2.3497 | 2.3497 | 1,061,907 |
| Jan 31, 2024 | 2.3930 | 2.4027 | 2.3248 | 2.3492 | 2.3492 | 959,640 |
| Jan 30, 2024 | 2.3961 | 2.4756 | 2.3837 | 2.3925 | 2.3925 | 2,234,091 |
| Jan 29, 2024 | 2.3873 | 2.4521 | 2.3706 | 2.3974 | 2.3974 | 1,292,961 |
| Jan 28, 2024 | 2.3810 | 2.4765 | 2.3584 | 2.3889 | 2.3889 | 2,650,906 |
| Jan 27, 2024 | 2.3822 | 2.4018 | 2.3553 | 2.3802 | 2.3802 | 980,342 |
| Jan 26, 2024 | 2.3690 | 2.4026 | 2.3519 | 2.3809 | 2.3809 | 1,297,188 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.