Altered State Machine Utility Token Historical Data

ASTO Page 12
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $0.0528
-0.47%
$41.3 million $1.08 million
Apr 6, 2024 $0.0531
-1.11%
$41.49 million $1.16 million
Apr 5, 2024 $0.0537
-3.06%
$41.95 million $1.24 million
Apr 4, 2024 $0.0554
-4.86%
$43.28 million $1.25 million
Apr 3, 2024 $0.0582
+0.85%
$45.49 million $1.77 million
Apr 2, 2024 $0.0577
-0.28%
$45.1 million $1.21 million
Apr 1, 2024 $0.0579
-13.89%
$45.23 million $2.16 million
Mar 31, 2024 $0.0672
-9.16%
$52.52 million $1.43 million
Mar 30, 2024 $0.074
+0.90%
$57.82 million $1.09 million
Mar 29, 2024 $0.0733
-1.10%
$57.3 million $1.14 million
Mar 28, 2024 $0.0741
+11.87%
$57.94 million $2.43 million
Mar 27, 2024 $0.0662
+1.94%
$51.79 million $1.51 million
Mar 26, 2024 $0.065
+2.13%
$50.8 million $1.63 million
Mar 25, 2024 $0.0636
+6.42%
$49.74 million $1.88 million
Mar 24, 2024 $0.0598
-0.21%
$46.74 million $959,955
Mar 23, 2024 $0.06
+1.35%
$44.79 million $1.19 million
Mar 22, 2024 $0.0592
-1.73%
$44.22 million $1.69 million
Mar 21, 2024 $0.0603
-7.90%
$45 million $1.65 million
Mar 20, 2024 $0.0654
+5.18%
$48.83 million $1.05 million
Mar 19, 2024 $0.0622
-5.03%
$46.43 million $1.58 million
Mar 18, 2024 $0.0655
-8.52%
$48.89 million $1.56 million
Mar 17, 2024 $0.0716
+1.07%
$53.45 million $2.25 million
Mar 16, 2024 $0.0708
-7.81%
$52.88 million $1.15 million
Mar 15, 2024 $0.0768
+2.15%
$57.37 million $1.82 million
Mar 14, 2024 $0.0751
-1.05%
$56.09 million $789,553
Mar 13, 2024 $0.0759
-3.55%
$56.64 million $1.86 million
Mar 12, 2024 $0.0786
-5.96%
$58.7 million $1.34 million
Mar 11, 2024 $0.0836
-6.12%
$62.4 million $1.93 million
Mar 10, 2024 $0.0891
-1.64%
$66.54 million $1.54 million
Mar 9, 2024 $0.0906
+8.90%
$67.67 million $2.01 million
Mar 8, 2024 $0.0832
+6.26%
$62.09 million $2.58 million
Mar 7, 2024 $0.0783
+23.29%
$58.44 million $8.68 million
Mar 6, 2024 $0.0635
+26.53%
$47.4 million $4.25 million
Mar 5, 2024 $0.0502
-3.77%
$37.47 million $2.19 million
Mar 4, 2024 $0.0522
+11.85%
$38.95 million $2.3 million
Mar 3, 2024 $0.0466
-6.60%
$34.82 million $1.47 million
Mar 2, 2024 $0.0499
-1.39%
$37.29 million $1.23 million
Mar 1, 2024 $0.0507
-2.60%
$37.84 million $1.19 million
Feb 29, 2024 $0.052
+2.47%
$38.85 million $1.12 million
Feb 28, 2024 $0.0508
-13.73%
$37.92 million $1.48 million
Feb 27, 2024 $0.0588
+10.95%
$43.94 million $2.63 million
Feb 26, 2024 $0.0529
+7.83%
$39.51 million $1.82 million
Feb 25, 2024 $0.049
-1.45%
$36.55 million $691,675
Feb 24, 2024 $0.0497
-11.47%
$37.07 million $1.2 million
Feb 23, 2024 $0.0561
+9.06%
$41.87 million $2.2 million
Feb 22, 2024 $0.0514
+17.19%
$38.38 million $2.03 million
Feb 21, 2024 $0.0439
-7.13%
$32.73 million $1.27 million
Feb 20, 2024 $0.0471
-9.71%
$35.13 million $1.23 million
Feb 19, 2024 $0.0521
+24.70%
$38.85 million $3.45 million
Feb 18, 2024 $0.0417
-0.53%
$31.14 million $1.6 million