Altered State Machine Utility Token Historical Data

ASTO Page 16
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.0167
-2.46%
$ 11.64 million $ 477,038
Sep 19, 2023 $ 0.017
+4.45%
$ 11.9 million $ 386,349
Sep 18, 2023 $ 0.0163
-2.40%
$ 11.4 million $ 584,724
Sep 17, 2023 $ 0.0167
-2.28%
$ 11.68 million $ 433,184
Sep 16, 2023 $ 0.0171
+6.78%
$ 11.95 million $ 392,253
Sep 15, 2023 $ 0.016
-0.28%
$ 11.19 million $ 440,898
Sep 14, 2023 $ 0.0161
-1.39%
$ 11.22 million $ 552,349
Sep 13, 2023 $ 0.0163
-1.98%
$ 11.38 million $ 745,711
Sep 12, 2023 $ 0.0166
-2.89%
$ 11.61 million $ 531,992
Sep 11, 2023 $ 0.0171
+4.51%
$ 11.97 million $ 486,151
Sep 10, 2023 $ 0.0164
+5.51%
$ 11.46 million $ 486,991
Sep 9, 2023 $ 0.0157
-4.88%
$ 10.96 million $ 450,225
Sep 8, 2023 $ 0.0165
+2.81%
$ 11.52 million $ 549,073
Sep 7, 2023 $ 0.0161
-1.07%
$ 11.21 million $ 676,391
Sep 6, 2023 $ 0.0162
+0.35%
$ 11.33 million $ 486,387
Sep 5, 2023 $ 0.0162
+0.49%
$ 11.29 million $ 574,880
Sep 4, 2023 $ 0.0161
-7.65%
$ 11.22 million $ 478,591
Sep 3, 2023 $ 0.0174
-0.91%
$ 12.15 million $ 442,823
Sep 2, 2023 $ 0.0176
-2.06%
$ 12.26 million $ 454,869
Sep 1, 2023 $ 0.018
+1.11%
$ 12.55 million $ 408,290
Aug 31, 2023 $ 0.0178
-0.30%
$ 12.41 million $ 425,417
Aug 30, 2023 $ 0.0179
-1.82%
$ 12.45 million $ 431,805
Aug 29, 2023 $ 0.0182
-2.70%
$ 12.68 million $ 416,874
Aug 28, 2023 $ 0.0187
+3.40%
$ 13.06 million $ 422,494
Aug 27, 2023 $ 0.0181
-5.54%
$ 12.64 million $ 471,827
Aug 26, 2023 $ 0.0192
+2.57%
$ 13.37 million $ 414,940
Aug 25, 2023 $ 0.0187
+0.48%
$ 13 million $ 444,292
Aug 24, 2023 $ 0.0186
-1.13%
$ 12.94 million $ 531,847
Aug 23, 2023 $ 0.0188
-0.71%
$ 13.08 million $ 482,399
Aug 22, 2023 $ 0.0189
-2.10%
$ 13.15 million $ 445,022
Aug 21, 2023 $ 0.0193
-1.94%
$ 13.42 million $ 372,663
Aug 20, 2023 $ 0.0197
+1.37%
$ 13.69 million $ 490,271
Aug 19, 2023 $ 0.0194
-1.58%
$ 13.5 million $ 545,542
Aug 18, 2023 $ 0.0197
-1.13%
$ 13.7 million $ 501,855
Aug 17, 2023 $ 0.02
+1.69%
$ 13.86 million $ 481,303
Aug 16, 2023 $ 0.0196
-5.49%
$ 13.63 million $ 656,011
Aug 15, 2023 $ 0.0208
-0.77%
$ 14.42 million $ 522,624
Aug 14, 2023 $ 0.0209
+0.44%
$ 14.52 million $ 369,782
Aug 13, 2023 $ 0.0208
+4.83%
$ 14.45 million $ 655,381
Aug 12, 2023 $ 0.0199
-1.33%
$ 13.79 million $ 631,944
Aug 11, 2023 $ 0.0201
+0.27%
$ 13.97 million $ 1.51 million
Aug 10, 2023 $ 0.0201
+4.99%
$ 13.91 million $ 373,019
Aug 9, 2023 $ 0.0191
+0.92%
$ 13.25 million $ 369,889
Aug 8, 2023 $ 0.0189
-0.66%
$ 13.13 million $ 373,336
Aug 7, 2023 $ 0.019
-0.50%
$ 13.17 million $ 365,132
Aug 6, 2023 $ 0.019
+0.89%
$ 13.21 million $ 372,225
Aug 5, 2023 $ 0.0189
-1.64%
$ 13.09 million $ 371,966
Aug 4, 2023 $ 0.019
-1.57%
$ 13.2 million $ 412,734
Aug 3, 2023 $ 0.0193
-1.03%
$ 13.39 million $ 409,663
Aug 2, 2023 $ 0.0195
-2.35%
$ 13.53 million $ 464,929