Altered State Machine Utility Token Historical Data

ASTO
Download
Date Close Price change Market cap Trading volume
Oct 31, 2025 $0.02
+0.00%
$-- $1
Oct 30, 2025 $0.02
-71.42%
$16.42 million $1
Oct 29, 2025 $0.07
+0.00%
$57.48 million $0.001
Oct 24, 2025 $0.06
+0.00%
$-- $1
Oct 23, 2025 $0.06
-14.27%
$49.27 million $2
Oct 22, 2025 $0.07
+16.65%
$57.48 million $1
Oct 21, 2025 $0.06
+701.07%
$49.27 million $4
Oct 20, 2025 $0.014
+179.80%
$11.49 million $89
Oct 1, 2025 $0.00455
+0.00%
$-- $116
Sep 30, 2025 $0.00455
-0.13%
$3.73 million $203
Sep 29, 2025 $0.00455
-0.33%
$3.74 million $670
Sep 28, 2025 $0.00457
+0.00%
$3.75 million $55
Sep 27, 2025 $0.00457
-0.33%
$3.75 million $552
Sep 26, 2025 $0.00459
-2.29%
$3.77 million $3,878
Sep 25, 2025 $0.00469
-0.04%
$3.85 million $281
Sep 24, 2025 $0.00469
-5.85%
$3.86 million $9,862
Sep 23, 2025 $0.00498
+0.07%
$4.09 million $170
Sep 22, 2025 $0.00498
-1.21%
$4.09 million $2,009
Sep 21, 2025 $0.00504
-2.03%
$4.14 million $3,391
Sep 20, 2025 $0.00515
-0.38%
$4.23 million $630
Sep 19, 2025 $0.00517
+0.05%
$4.24 million $705
Sep 18, 2025 $0.00516
-7.82%
$4.24 million $16,899
Sep 17, 2025 $0.0056
-2.61%
$4.6 million $5,253
Sep 16, 2025 $0.00575
-9.01%
$4.72 million $17,361
Sep 15, 2025 $0.00632
-0.01%
$5.19 million $22
Sep 14, 2025 $0.00632
-0.18%
$5.19 million $788
Sep 13, 2025 $0.00634
-0.08%
$5.2 million $464
Sep 12, 2025 $0.00634
-0.69%
$5.21 million $1,273
Sep 11, 2025 $0.00639
-0.04%
$5.24 million $69
Sep 10, 2025 $0.00639
-1.07%
$5.25 million $1,973
Sep 9, 2025 $0.00646
-0.60%
$5.3 million $1,110
Sep 8, 2025 $0.0065
-2.95%
$5.33 million $5,593
Sep 7, 2025 $0.00669
-1.03%
$5.5 million $1,958
Sep 6, 2025 $0.00676
-0.10%
$5.55 million $186
Sep 5, 2025 $0.00677
-0.78%
$5.56 million $4,225
Sep 4, 2025 $0.00692
-0.64%
$5.6 million $1,223
Sep 3, 2025 $0.00697
-0.16%
$5.72 million $329
Sep 2, 2025 $0.00698
-0.20%
$5.73 million $380
Sep 1, 2025 $0.00699
-0.59%
$5.74 million $1,135
Aug 31, 2025 $0.00703
+0.00%
$5.78 million $1
Aug 30, 2025 $0.00703
+0.01%
$5.78 million $897
Aug 29, 2025 $0.00703
-0.34%
$5.78 million $738
Aug 28, 2025 $0.00706
-0.69%
$5.8 million $1,339
Aug 27, 2025 $0.00711
+0.00%
$5.84 million $26
Aug 26, 2025 $0.00711
-0.51%
$5.84 million $1,081
Aug 25, 2025 $0.00714
-0.10%
$5.87 million $468
Aug 24, 2025 $0.00715
+6.52%
$5.87 million $37,417
Aug 23, 2025 $0.00672
-0.38%
$5.51 million $1,879
Aug 22, 2025 $0.00677
+0.35%
$5.54 million $1,825
Aug 21, 2025 $0.00678
+6.87%
$5.57 million $13,579
Download