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