Altered State Machine Utility Token Historical Data

ASTO Page 14
Download
Date Close Price change Market cap Trading volume
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