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