Altered State Machine Utility Token Historical Data

ASTO Page 10
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.0112
+0.37%
$ 9.03 million $ 6.9 million
Jul 15, 2024 $ 0.0112
+3.12%
$ 8.99 million $ 6.6 million
Jul 14, 2024 $ 0.0109
-2.30%
$ 8.72 million $ 5.86 million
Jul 13, 2024 $ 0.0111
-15.08%
$ 8.93 million $ 5.59 million
Jul 12, 2024 $ 0.0131
+1.65%
$ 10.51 million $ 6.12 million
Jul 11, 2024 $ 0.0129
-2.88%
$ 10.34 million $ 6.31 million
Jul 10, 2024 $ 0.0133
-2.13%
$ 10.65 million $ 6.1 million
Jul 9, 2024 $ 0.0135
+1.54%
$ 10.88 million $ 6.53 million
Jul 8, 2024 $ 0.0133
-7.99%
$ 10.71 million $ 7.03 million
Jul 7, 2024 $ 0.0145
-1.59%
$ 11.64 million $ 6.2 million
Jul 6, 2024 $ 0.0147
+0.59%
$ 11.83 million $ 6.43 million
Jul 5, 2024 $ 0.0146
-1.85%
$ 11.76 million $ 8.66 million
Jul 4, 2024 $ 0.0149
-4.30%
$ 11.98 million $ 7.06 million
Jul 3, 2024 $ 0.0156
-3.24%
$ 12.52 million $ 6.92 million
Jul 2, 2024 $ 0.0161
+1.05%
$ 12.94 million $ 6.43 million
Jul 1, 2024 $ 0.016
-3.22%
$ 12.81 million $ 6.01 million
Jun 30, 2024 $ 0.0165
-1.61%
$ 13.24 million $ 5.02 million
Jun 29, 2024 $ 0.0168
-1.83%
$ 13.45 million $ 5.72 million
Jun 28, 2024 $ 0.0171
+2.24%
$ 13.7 million $ 5.8 million
Jun 27, 2024 $ 0.0167
-3.51%
$ 13.4 million $ 5.86 million
Jun 26, 2024 $ 0.0173
-3.88%
$ 13.89 million $ 5.84 million
Jun 25, 2024 $ 0.018
-0.88%
$ 14.45 million $ 6.77 million
Jun 24, 2024 $ 0.0182
-6.60%
$ 14.58 million $ 6.89 million
Jun 23, 2024 $ 0.0194
-1.49%
$ 15.61 million $ 4.5 million
Jun 22, 2024 $ 0.0197
+1.25%
$ 15.85 million $ 5.32 million
Jun 21, 2024 $ 0.0195
-1.77%
$ 15.65 million $ 6.46 million
Jun 20, 2024 $ 0.0198
+1.14%
$ 15.93 million $ 6.16 million
Jun 19, 2024 $ 0.0196
+1.82%
$ 15.76 million $ 6.56 million
Jun 18, 2024 $ 0.0193
-9.22%
$ 15.47 million $ 7.29 million
Jun 17, 2024 $ 0.0212
+0.18%
$ 17.04 million $ 5.8 million
Jun 16, 2024 $ 0.0212
-0.19%
$ 17.01 million $ 4.33 million
Jun 15, 2024 $ 0.0212
+2.96%
$ 17.04 million $ 5.68 million
Jun 14, 2024 $ 0.0206
-3.86%
$ 16.55 million $ 5.96 million
Jun 13, 2024 $ 0.0214
-2.27%
$ 17.22 million $ 6.68 million
Jun 12, 2024 $ 0.0219
+3.42%
$ 17.61 million $ 7.4 million
Jun 11, 2024 $ 0.0212
-3.76%
$ 17.03 million $ 7.79 million
Jun 10, 2024 $ 0.022
-2.84%
$ 17.7 million $ 6.14 million
Jun 9, 2024 $ 0.0227
-0.53%
$ 18.21 million $ 5.73 million
Jun 8, 2024 $ 0.0228
+0.58%
$ 18.35 million $ 7.49 million
Jun 7, 2024 $ 0.0227
-2.17%
$ 18.2 million $ 7.38 million
Jun 6, 2024 $ 0.0232
+5.68%
$ 18.61 million $ 6.27 million
Jun 5, 2024 $ 0.0219
+2.64%
$ 17.61 million $ 6.48 million
Jun 4, 2024 $ 0.0214
+1.23%
$ 17.15 million $ 6.03 million
Jun 3, 2024 $ 0.0211
+0.48%
$ 16.95 million $ 5.98 million
Jun 2, 2024 $ 0.021
-1.75%
$ 16.86 million $ 4.9 million
Jun 1, 2024 $ 0.0214
-1.66%
$ 17.16 million $ 5.09 million
May 31, 2024 $ 0.0217
+7.83%
$ 17.45 million $ 6.07 million
May 30, 2024 $ 0.0202
+6.42%
$ 16.18 million $ 5.72 million
May 29, 2024 $ 0.019
+3.78%
$ 15.23 million $ 5.69 million
May 28, 2024 $ 0.0183
-9.31%
$ 14.65 million $ 6.89 million