Altered State Machine Utility Token Historical Data

ASTO Page 18
Download
Date Close Price change Market cap Trading volume
Jun 12, 2023 $ 0.027
-1.65%
$ 18.03 million $ 568,464
Jun 11, 2023 $ 0.0274
-2.06%
$ 18.33 million $ 684,762
Jun 10, 2023 $ 0.028
-6.07%
$ 18.71 million $ 699,289
Jun 9, 2023 $ 0.0302
-2.78%
$ 20.18 million $ 864,656
Jun 8, 2023 $ 0.0311
-3.27%
$ 20.76 million $ 783,394
Jun 7, 2023 $ 0.0321
+1.56%
$ 21.46 million $ 656,246
Jun 6, 2023 $ 0.0316
-3.44%
$ 21.13 million $ 601,173
Jun 5, 2023 $ 0.0332
-0.98%
$ 22.21 million $ 976,143
Jun 4, 2023 $ 0.0336
-8.15%
$ 22.43 million $ 633,265
Jun 3, 2023 $ 0.0366
-3.95%
$ 24.43 million $ 374,012
Jun 2, 2023 $ 0.0381
-4.81%
$ 25.43 million $ 775,080
Jun 1, 2023 $ 0.0401
+0.73%
$ 26.8 million $ 377,614
May 31, 2023 $ 0.0398
+10.89%
$ 26.57 million $ 786,444
May 30, 2023 $ 0.0356
+1.89%
$ 23.74 million $ 359,266
May 29, 2023 $ 0.0355
+8.56%
$ 23.68 million $ 732,644
May 28, 2023 $ 0.0327
-1.33%
$ 21.81 million $ 475,236
May 27, 2023 $ 0.0332
+1.78%
$ 22.1 million $ 849,089
May 26, 2023 $ 0.0326
-6.69%
$ 21.72 million $ 779,770
May 25, 2023 $ 0.0349
+2.85%
$ 23.27 million $ 1.13 million
May 24, 2023 $ 0.034
-0.43%
$ 22.62 million $ 782,812
May 23, 2023 $ 0.0341
-0.33%
$ 22.72 million $ 748,330
May 22, 2023 $ 0.0342
-5.93%
$ 22.79 million $ 519,017
May 21, 2023 $ 0.0364
+2.77%
$ 24.23 million $ 691,371
May 20, 2023 $ 0.0354
+20.57%
$ 23.57 million $ 1.73 million
May 19, 2023 $ 0.0294
-3.63%
$ 19.55 million $ 374,897
May 18, 2023 $ 0.0305
-2.89%
$ 20.29 million $ 722,663
May 17, 2023 $ 0.0314
+1.17%
$ 20.9 million $ 172,613
May 16, 2023 $ 0.031
+1.99%
$ 20.67 million $ 359,196
May 15, 2023 $ 0.0304
-1.47%
$ 20.26 million $ 287,893
May 14, 2023 $ 0.0309
-0.51%
$ 20.56 million $ 385,299
May 13, 2023 $ 0.031
+0.23%
$ 20.67 million $ 435,551
May 12, 2023 $ 0.031
+3.82%
$ 20.62 million $ 403,532
May 11, 2023 $ 0.0298
-2.55%
$ 19.87 million $ 420,561
May 10, 2023 $ 0.0306
+0.38%
$ 20.39 million $ 534,257
May 9, 2023 $ 0.0304
-2.38%
$ 20.27 million $ 43,125
May 8, 2023 $ 0.0312
-4.46%
$ 20.77 million $ 406,222
May 7, 2023 $ 0.0326
-6.61%
$ 21.74 million $ 539,271
May 6, 2023 $ 0.0349
-2.15%
$ 23.27 million $ 530,213
May 5, 2023 $ 0.0357
-2.60%
$ 23.79 million $ 682,083
May 4, 2023 $ 0.0367
-2.97%
$ 24.43 million $ 524,713
May 3, 2023 $ 0.0378
-6.95%
$ 25.16 million $ 644,365
May 2, 2023 $ 0.0406
-1.61%
$ 23.26 million $ 763,335
May 1, 2023 $ 0.0413
-3.83%
$ 23.64 million $ 302,701
Apr 30, 2023 $ 0.0429
+0.95%
$ 24.58 million $ 1.28 million
Apr 29, 2023 $ 0.0425
-4.32%
$ 24.35 million $ 970,150
Apr 28, 2023 $ 0.0445
-5.32%
$ 25.45 million $ 783,949
Apr 27, 2023 $ 0.0468
-2.87%
$ 26.77 million $ 529,526
Apr 26, 2023 $ 0.0481
+1.12%
$ 27.56 million $ 281,251
Apr 25, 2023 $ 0.0476
+4.78%
$ 27.25 million $ 389,622
Apr 24, 2023 $ 0.0454
-1.05%
$ 26 million $ 664,757