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