Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Altered State Machine Utility Token Historical Data

ASTO Page 18
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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