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