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