Altered State Machine Utility Token Historical Data

ASTO Page 13
Download
Date Close Price change Market cap Trading volume
Feb 17, 2024 $ 0.0418
+6.81%
$ 30.76 million $ 2.17 million
Feb 16, 2024 $ 0.0391
+8.19%
$ 28.77 million $ 1.55 million
Feb 15, 2024 $ 0.0361
+6.25%
$ 26.59 million $ 2.13 million
Feb 14, 2024 $ 0.034
-5.90%
$ 25.06 million $ 1.91 million
Feb 13, 2024 $ 0.0364
-4.29%
$ 26.78 million $ 1.41 million
Feb 12, 2024 $ 0.038
+4.02%
$ 27.96 million $ 1.11 million
Feb 11, 2024 $ 0.0365
+7.87%
$ 26.86 million $ 1.27 million
Feb 10, 2024 $ 0.0338
+5.76%
$ 24.91 million $ 1.4 million
Feb 9, 2024 $ 0.032
-3.20%
$ 23.55 million $ 1.02 million
Feb 8, 2024 $ 0.033
-0.10%
$ 24.33 million $ 920,502
Feb 7, 2024 $ 0.0331
+3.99%
$ 24.36 million $ 734,165
Feb 6, 2024 $ 0.0318
-3.52%
$ 23.42 million $ 559,597
Feb 5, 2024 $ 0.033
-1.65%
$ 24.28 million $ 531,723
Feb 4, 2024 $ 0.0335
-1.12%
$ 24.68 million $ 512,274
Feb 3, 2024 $ 0.0339
-10.42%
$ 24.96 million $ 778,484
Feb 2, 2024 $ 0.0379
+2.27%
$ 27.87 million $ 567,377
Feb 1, 2024 $ 0.037
-4.66%
$ 27.25 million $ 512,650
Jan 31, 2024 $ 0.0388
-1.31%
$ 28.56 million $ 655,227
Jan 30, 2024 $ 0.0393
+2.30%
$ 28.94 million $ 696,333
Jan 29, 2024 $ 0.0384
+2.79%
$ 28.29 million $ 562,578
Jan 28, 2024 $ 0.0374
-1.43%
$ 27.52 million $ 549,396
Jan 27, 2024 $ 0.0379
-5.69%
$ 27.88 million $ 754,466
Jan 26, 2024 $ 0.0402
+1.29%
$ 29.56 million $ 565,041
Jan 25, 2024 $ 0.0397
-4.39%
$ 29.18 million $ 627,711
Jan 24, 2024 $ 0.0415
-2.35%
$ 30.52 million $ 605,284
Jan 23, 2024 $ 0.0425
-7.61%
$ 31.28 million $ 696,330
Jan 22, 2024 $ 0.046
-3.86%
$ 33.86 million $ 577,166
Jan 21, 2024 $ 0.0478
-6.34%
$ 35.21 million $ 597,978
Jan 20, 2024 $ 0.0511
+0.99%
$ 37.58 million $ 571,263
Jan 19, 2024 $ 0.0506
+4.03%
$ 37.22 million $ 819,346
Jan 18, 2024 $ 0.0486
+1.10%
$ 35.77 million $ 897,859
Jan 17, 2024 $ 0.0481
+1.33%
$ 35.38 million $ 614,370
Jan 16, 2024 $ 0.0475
-5.09%
$ 34.91 million $ 652,549
Jan 15, 2024 $ 0.05
-1.00%
$ 36.78 million $ 751,159
Jan 14, 2024 $ 0.0505
-1.37%
$ 37.16 million $ 595,413
Jan 13, 2024 $ 0.0512
+2.66%
$ 37.66 million $ 702,032
Jan 12, 2024 $ 0.0499
-4.71%
$ 36.69 million $ 812,650
Jan 11, 2024 $ 0.0524
-1.64%
$ 38.52 million $ 630,965
Jan 10, 2024 $ 0.0533
+10.82%
$ 39.17 million $ 904,656
Jan 9, 2024 $ 0.0481
-3.79%
$ 35.35 million $ 691,134
Jan 8, 2024 $ 0.0499
-0.60%
$ 36.73 million $ 911,594
Jan 7, 2024 $ 0.0502
-6.67%
$ 36.93 million $ 538,571
Jan 6, 2024 $ 0.0538
+1.90%
$ 39.56 million $ 490,924
Jan 5, 2024 $ 0.0528
+12.41%
$ 38.83 million $ 1.33 million
Jan 4, 2024 $ 0.047
-1.52%
$ 34.54 million $ 971,311
Jan 3, 2024 $ 0.0477
-3.71%
$ 35.07 million $ 989,098
Jan 2, 2024 $ 0.0495
+4.87%
$ 36.42 million $ 1.51 million
Jan 1, 2024 $ 0.0472
+37.98%
$ 34.73 million $ 1.4 million
Dec 31, 2023 $ 0.0342
+1.35%
$ 25.17 million $ 619,840
Dec 30, 2023 $ 0.0338
-0.45%
$ 24.8 million $ 585,831