Altered State Machine Utility Token Historical Data

ASTO Page 17
Download
Date Close Price change Market cap Trading volume
Aug 1, 2023 $0.02
-6.46%
$13.86 million $504,036
Jul 31, 2023 $0.0213
+8.78%
$14.74 million $376,967
Jul 30, 2023 $0.0198
-4.61%
$13.71 million $666,791
Jul 29, 2023 $0.0208
+3.77%
$14.38 million $758,564
Jul 28, 2023 $0.0201
-0.95%
$13.86 million $896,440
Jul 27, 2023 $0.0203
-0.19%
$13.99 million $1.01 million
Jul 26, 2023 $0.0203
+0.76%
$13.87 million $573,348
Jul 25, 2023 $0.0202
-3.49%
$13.82 million $557,790
Jul 24, 2023 $0.021
-3.23%
$14.32 million $602,273
Jul 23, 2023 $0.0216
+2.43%
$14.8 million $624,174
Jul 22, 2023 $0.0211
-1.15%
$14.45 million $668,605
Jul 21, 2023 $0.0214
-0.47%
$14.62 million $675,766
Jul 20, 2023 $0.0215
-5.82%
$14.68 million $336,185
Jul 19, 2023 $0.0228
-1.59%
$15.59 million $729,477
Jul 18, 2023 $0.0232
-10.57%
$15.84 million $985,158
Jul 17, 2023 $0.0259
+1.68%
$17.68 million $426,863
Jul 16, 2023 $0.0254
-0.28%
$17.39 million $476,055
Jul 15, 2023 $0.0255
-1.96%
$17.44 million $543,826
Jul 14, 2023 $0.026
-1.57%
$17.79 million $588,187
Jul 13, 2023 $0.0264
-7.24%
$18.07 million $696,229
Jul 12, 2023 $0.0292
+8.43%
$19.93 million $378,748
Jul 11, 2023 $0.0269
+1.22%
$18.38 million $596,557
Jul 10, 2023 $0.0267
-0.12%
$18.24 million $609,479
Jul 9, 2023 $0.0269
-5.28%
$18.39 million $948,491
Jul 8, 2023 $0.0284
+1.55%
$19.41 million $660,057
Jul 7, 2023 $0.028
+2.23%
$19.11 million $627,752
Jul 6, 2023 $0.0273
+3.28%
$18.69 million $672,718
Jul 5, 2023 $0.0265
+6.03%
$18.1 million $748,001
Jul 4, 2023 $0.0253
-2.88%
$17.31 million $439,271
Jul 3, 2023 $0.026
-5.76%
$17.78 million $613,305
Jul 2, 2023 $0.0276
+1.48%
$18.86 million $262,249
Jul 1, 2023 $0.0271
+0.97%
$18.52 million $639,237
Jun 30, 2023 $0.0269
-2.71%
$18.39 million $568,489
Jun 29, 2023 $0.0276
-1.41%
$18.9 million $775,394
Jun 28, 2023 $0.028
+0.78%
$19.17 million $393,431
Jun 27, 2023 $0.0278
-2.81%
$19.02 million $594,871
Jun 26, 2023 $0.0288
-3.66%
$19.24 million $591,531
Jun 25, 2023 $0.0299
-2.00%
$19.98 million $553,956
Jun 24, 2023 $0.0305
+3.45%
$20.38 million $581,601
Jun 23, 2023 $0.0295
-2.88%
$19.7 million $608,355
Jun 22, 2023 $0.0303
+5.60%
$20.29 million $677,105
Jun 21, 2023 $0.0287
+2.63%
$19.21 million $611,467
Jun 20, 2023 $0.028
+1.37%
$18.72 million $628,211
Jun 19, 2023 $0.0276
-3.34%
$18.46 million $621,356
Jun 18, 2023 $0.0286
+0.57%
$19.11 million $674,664
Jun 17, 2023 $0.0284
+2.56%
$19 million $567,444
Jun 16, 2023 $0.0277
-3.00%
$18.53 million $571,597
Jun 15, 2023 $0.0286
+6.90%
$19.14 million $582,574
Jun 14, 2023 $0.0268
-2.07%
$17.95 million $692,693
Jun 13, 2023 $0.0274
+1.66%
$18.33 million $548,809