Altered State Machine Utility Token Historical Data

ASTO Page 11
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.0201
-0.31%
$ 16.16 million $ 5.73 million
May 26, 2024 $ 0.0202
+0.11%
$ 16.21 million $ 5.01 million
May 25, 2024 $ 0.0202
-4.58%
$ 16.15 million $ 4.79 million
May 24, 2024 $ 0.0212
+0.39%
$ 16.94 million $ 7.41 million
May 23, 2024 $ 0.0211
+1.91%
$ 16.87 million $ 6.51 million
May 22, 2024 $ 0.0207
-4.43%
$ 16.56 million $ 6.45 million
May 21, 2024 $ 0.0216
-7.21%
$ 17.32 million $ 7.98 million
May 20, 2024 $ 0.0233
+1.38%
$ 18.67 million $ 5.88 million
May 19, 2024 $ 0.023
-4.28%
$ 18.42 million $ 4.31 million
May 18, 2024 $ 0.024
+0.12%
$ 19.24 million $ 4.52 million
May 17, 2024 $ 0.024
+6.59%
$ 19.21 million $ 5.92 million
May 16, 2024 $ 0.0225
-6.64%
$ 18.03 million $ 6.23 million
May 15, 2024 $ 0.0241
-4.74%
$ 19.31 million $ 5.93 million
May 14, 2024 $ 0.0253
-5.32%
$ 20.27 million $ 5.93 million
May 13, 2024 $ 0.0267
-5.26%
$ 21.41 million $ 5.91 million
May 12, 2024 $ 0.0282
-5.07%
$ 22.6 million $ 4.57 million
May 11, 2024 $ 0.0297
+0.73%
$ 23.3 million $ 5.28 million
May 10, 2024 $ 0.0295
-1.24%
$ 23.13 million $ 6.19 million
May 9, 2024 $ 0.0299
+6.04%
$ 23.42 million $ 5.52 million
May 8, 2024 $ 0.0282
-3.83%
$ 22.08 million $ 5.97 million
May 7, 2024 $ 0.0293
+1.06%
$ 22.97 million $ 6.05 million
May 6, 2024 $ 0.029
-1.19%
$ 22.72 million $ 5.55 million
May 5, 2024 $ 0.0294
+2.36%
$ 23 million $ 2.23 million
May 4, 2024 $ 0.0287
+4.11%
$ 22.45 million $ 1.02 million
May 3, 2024 $ 0.0275
+2.05%
$ 21.56 million $ 2.66 million
May 2, 2024 $ 0.027
+3.81%
$ 21.13 million $ 2.56 million
May 1, 2024 $ 0.028
+5.11%
$ 20.35 million $ 1.15 million
Apr 30, 2024 $ 0.0267
-10.14%
$ 20.9 million $ 2.94 million
Apr 29, 2024 $ 0.0297
-1.21%
$ 23.26 million $ 2.36 million
Apr 28, 2024 $ 0.0301
+3.39%
$ 23.54 million $ 1.99 million
Apr 27, 2024 $ 0.0291
-3.50%
$ 22.73 million $ 2.15 million
Apr 26, 2024 $ 0.0301
-6.77%
$ 23.56 million $ 3.17 million
Apr 25, 2024 $ 0.0323
-4.91%
$ 25.27 million $ 5.14 million
Apr 24, 2024 $ 0.034
-3.27%
$ 26.57 million $ 5.64 million
Apr 23, 2024 $ 0.0351
+0.76%
$ 27.47 million $ 5.73 million
Apr 22, 2024 $ 0.0349
+4.42%
$ 27.26 million $ 5.37 million
Apr 21, 2024 $ 0.0334
-0.74%
$ 26.11 million $ 4.8 million
Apr 20, 2024 $ 0.0336
+1.81%
$ 26.3 million $ 5.51 million
Apr 19, 2024 $ 0.033
-10.25%
$ 25.84 million $ 7.19 million
Apr 18, 2024 $ 0.0368
-2.20%
$ 28.79 million $ 6.99 million
Apr 17, 2024 $ 0.0376
+6.53%
$ 29.43 million $ 6.65 million
Apr 16, 2024 $ 0.0353
-1.49%
$ 27.63 million $ 7.14 million
Apr 15, 2024 $ 0.0359
+0.47%
$ 28.05 million $ 7.38 million
Apr 14, 2024 $ 0.0357
+2.03%
$ 27.92 million $ 9.85 million
Apr 13, 2024 $ 0.035
-10.50%
$ 27.36 million $ 8.27 million
Apr 12, 2024 $ 0.0391
-3.40%
$ 30.57 million $ 7.59 million
Apr 11, 2024 $ 0.0405
-8.08%
$ 31.65 million $ 12.93 million
Apr 10, 2024 $ 0.044
-9.28%
$ 34.43 million $ 20.38 million
Apr 9, 2024 $ 0.0485
-5.97%
$ 37.96 million $ 7.11 million
Apr 8, 2024 $ 0.0516
-2.27%
$ 40.37 million $ 4.98 million