Altered State Machine Utility Token Historical Data

ASTO Page 15
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 0.0265
+28.49%
$ 19.27 million $ 353,657
Nov 8, 2023 $ 0.0206
-6.12%
$ 14.98 million $ 891,876
Nov 7, 2023 $ 0.022
+8.03%
$ 15.97 million $ 772,192
Nov 6, 2023 $ 0.0203
+3.41%
$ 14.76 million $ 164,709
Nov 5, 2023 $ 0.0197
-4.39%
$ 14.29 million $ 569,440
Nov 4, 2023 $ 0.0206
-3.60%
$ 14.94 million $ 580,342
Nov 3, 2023 $ 0.021
+8.66%
$ 15.26 million $ 478,550
Nov 2, 2023 $ 0.0194
+3.51%
$ 14.07 million $ 685,461
Nov 1, 2023 $ 0.0187
-17.88%
$ 13.59 million $ 1.07 million
Oct 31, 2023 $ 0.0228
+49.96%
$ 16.54 million $ 1.13 million
Oct 30, 2023 $ 0.0152
+10.46%
$ 11.02 million $ 509,086
Oct 29, 2023 $ 0.0138
-2.71%
$ 10.12 million $ 405,832
Oct 28, 2023 $ 0.0142
-6.11%
$ 10.31 million $ 467,803
Oct 27, 2023 $ 0.0151
-2.13%
$ 10.98 million $ 411,579
Oct 26, 2023 $ 0.0156
+7.53%
$ 11.29 million $ 375,249
Oct 25, 2023 $ 0.0145
+0.61%
$ 10.5 million $ 474,551
Oct 24, 2023 $ 0.0144
+0.17%
$ 10.44 million $ 527,130
Oct 23, 2023 $ 0.0144
-1.70%
$ 10.41 million $ 512,763
Oct 22, 2023 $ 0.0146
-0.75%
$ 10.6 million $ 515,231
Oct 21, 2023 $ 0.0148
+11.05%
$ 10.74 million $ 381,569
Oct 20, 2023 $ 0.0134
+0.27%
$ 9.73 million $ 491,257
Oct 19, 2023 $ 0.0134
-1.85%
$ 9.71 million $ 521,229
Oct 18, 2023 $ 0.0136
-2.28%
$ 9.89 million $ 517,826
Oct 17, 2023 $ 0.014
+1.52%
$ 10.11 million $ 526,860
Oct 16, 2023 $ 0.0138
-7.48%
$ 9.97 million $ 511,170
Oct 15, 2023 $ 0.0149
+4.68%
$ 10.78 million $ 516,609
Oct 14, 2023 $ 0.0141
-2.30%
$ 10.23 million $ 103,445
Oct 13, 2023 $ 0.0144
+5.48%
$ 10.47 million $ 512,390
Oct 12, 2023 $ 0.0137
-10.47%
$ 9.6 million $ 526,228
Oct 11, 2023 $ 0.0153
+0.09%
$ 10.73 million $ 388,133
Oct 10, 2023 $ 0.0151
-3.36%
$ 10.57 million $ 478,550
Oct 9, 2023 $ 0.0156
+3.77%
$ 10.93 million $ 382,637
Oct 8, 2023 $ 0.015
-2.58%
$ 10.53 million $ 409,619
Oct 7, 2023 $ 0.0154
-0.03%
$ 10.81 million $ 512,847
Oct 6, 2023 $ 0.0154
+0.04%
$ 10.82 million $ 386,303
Oct 5, 2023 $ 0.0154
-2.98%
$ 10.81 million $ 551,625
Oct 4, 2023 $ 0.0159
+4.18%
$ 11.13 million $ 387,040
Oct 3, 2023 $ 0.0153
+1.55%
$ 10.69 million $ 439,329
Oct 2, 2023 $ 0.0151
-1.09%
$ 10.52 million $ 448,873
Oct 1, 2023 $ 0.0152
-5.19%
$ 10.65 million $ 456,522
Sep 30, 2023 $ 0.0161
+4.57%
$ 11.23 million $ 405,817
Sep 29, 2023 $ 0.0154
-5.22%
$ 10.73 million $ 447,978
Sep 28, 2023 $ 0.0163
+7.52%
$ 11.36 million $ 388,554
Sep 27, 2023 $ 0.0151
+0.56%
$ 10.57 million $ 423,631
Sep 26, 2023 $ 0.0151
-7.86%
$ 10.52 million $ 423,933
Sep 25, 2023 $ 0.0163
+2.57%
$ 11.4 million $ 387,263
Sep 24, 2023 $ 0.0159
-3.71%
$ 11.12 million $ 418,790
Sep 23, 2023 $ 0.0165
+4.46%
$ 11.55 million $ 424,510
Sep 22, 2023 $ 0.0158
-0.86%
$ 11.05 million $ 425,276
Sep 21, 2023 $ 0.016
-4.75%
$ 11.17 million $ 427,487