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