Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Altered State Machine Utility Token Historical Data

ASTO Page 13
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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