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 14
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 29, 2023 $0.0339
+0.40%
$24.91 million $741,677
Dec 28, 2023 $0.0338
+0.87%
$24.81 million $571,573
Dec 27, 2023 $0.0335
-9.49%
$24.6 million $685,595
Dec 26, 2023 $0.037
+23.02%
$27.18 million $1.29 million
Dec 25, 2023 $0.0301
+1.30%
$22.09 million $837,034
Dec 24, 2023 $0.0297
+1.82%
$21.81 million $527,062
Dec 23, 2023 $0.0292
+1.38%
$21.38 million $1.22 million
Dec 22, 2023 $0.0288
-1.67%
$21.09 million $630,909
Dec 21, 2023 $0.0292
-8.50%
$21.45 million $944,849
Dec 20, 2023 $0.032
-0.49%
$23.44 million $523,685
Dec 19, 2023 $0.0321
-14.84%
$23.55 million $867,899
Dec 18, 2023 $0.0377
+3.59%
$27.65 million $690,472
Dec 17, 2023 $0.0364
-4.40%
$26.7 million $738,793
Dec 16, 2023 $0.0381
-5.64%
$27.93 million $624,498
Dec 15, 2023 $0.0404
-3.03%
$29.59 million $544,104
Dec 14, 2023 $0.0416
-1.72%
$30.52 million $522,313
Dec 13, 2023 $0.0424
+0.19%
$31.07 million $546,753
Dec 12, 2023 $0.0423
-7.49%
$31 million $539,783
Dec 11, 2023 $0.0457
-3.72%
$33.52 million $558,614
Dec 10, 2023 $0.0475
-2.46%
$34.82 million $506,199
Dec 9, 2023 $0.0487
-1.29%
$35.71 million $526,344
Dec 8, 2023 $0.0494
+2.37%
$36.18 million $682,390
Dec 7, 2023 $0.0482
+3.35%
$35.34 million $694,511
Dec 6, 2023 $0.0467
+1.31%
$34.19 million $666,388
Dec 5, 2023 $0.0461
+1.17%
$33.76 million $546,795
Dec 4, 2023 $0.0456
+3.44%
$33.37 million $675,884
Dec 3, 2023 $0.044
+6.48%
$32.26 million $1.32 million
Dec 2, 2023 $0.0414
-18.36%
$30.31 million $977,883
Dec 1, 2023 $0.0506
+17.76%
$37.07 million $1.09 million
Nov 30, 2023 $0.043
-0.23%
$31.47 million $708,890
Nov 29, 2023 $0.0431
+11.66%
$31.55 million $909,370
Nov 28, 2023 $0.0386
+4.69%
$28.25 million $666,672
Nov 27, 2023 $0.0368
-7.60%
$26.98 million $746,230
Nov 26, 2023 $0.0399
+0.55%
$29.2 million $675,310
Nov 25, 2023 $0.0397
+1.86%
$29.05 million $912,263
Nov 24, 2023 $0.0389
+16.75%
$28.52 million $1.06 million
Nov 23, 2023 $0.0333
-3.23%
$24.42 million $238,431
Nov 22, 2023 $0.0345
+1.86%
$25.11 million $1.24 million
Nov 21, 2023 $0.0339
-23.52%
$24.64 million $773,989
Nov 20, 2023 $0.0443
-10.55%
$32.22 million $3.17 million
Nov 19, 2023 $0.0495
+36.35%
$36.06 million $1.56 million
Nov 18, 2023 $0.0363
+20.56%
$26.44 million $950,833
Nov 17, 2023 $0.0301
+31.02%
$21.94 million $396,849
Nov 16, 2023 $0.0227
-19.28%
$16.49 million $365,825
Nov 15, 2023 $0.0281
+67.31%
$20.43 million $656,841
Nov 14, 2023 $0.0173
-35.07%
$12.57 million $357,272
Nov 13, 2023 $0.0266
-25.25%
$19.36 million $769,851
Nov 12, 2023 $0.0326
+28.20%
$23.68 million $481,495
Nov 11, 2023 $0.0254
+16.02%
$18.48 million $588,755
Nov 10, 2023 $0.0219
-17.68%
$15.93 million $301,954