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