Altered State Machine Utility Token Historical Data

ASTO Page 19
Download
Date Close Price change Market cap Trading volume
Apr 23, 2023 $0.0459
-0.89%
$26.27 million $1.37 million
Apr 22, 2023 $0.0463
+7.02%
$26.51 million $1.73 million
Apr 21, 2023 $0.0433
-11.71%
$24.73 million $1.02 million
Apr 20, 2023 $0.049
-2.57%
$28.01 million $497,252
Apr 19, 2023 $0.0503
-0.21%
$28.74 million $533,691
Apr 18, 2023 $0.0504
-1.39%
$28.8 million $458,098
Apr 17, 2023 $0.0511
-1.74%
$29.11 million $503,817
Apr 16, 2023 $0.052
-3.83%
$29.62 million $468,217
Apr 15, 2023 $0.0541
+1.90%
$30.8 million $498,099
Apr 14, 2023 $0.0531
-6.52%
$30.22 million $777,879
Apr 13, 2023 $0.0569
+11.72%
$32.3 million $326,754
Apr 12, 2023 $0.0509
-2.98%
$28.9 million $488,070
Apr 11, 2023 $0.0525
+2.41%
$29.78 million $644,429
Apr 10, 2023 $0.0512
-4.40%
$29.08 million $473,392
Apr 9, 2023 $0.0536
+5.44%
$30.4 million $455,988
Apr 8, 2023 $0.0508
-5.05%
$28.83 million $476,036
Apr 7, 2023 $0.0535
-1.64%
$30.36 million $479,522
Apr 6, 2023 $0.0544
+3.22%
$30.84 million $1.24 million
Apr 5, 2023 $0.0526
+26.59%
$29.82 million $575,468
Apr 4, 2023 $0.0416
-7.37%
$23.55 million $611,344
Apr 3, 2023 $0.0449
+6.17%
$25.39 million $800,738
Apr 2, 2023 $0.0423
-2.64%
$23.91 million $533,730
Apr 1, 2023 $0.0434
+4.55%
$24.55 million $730,595
Mar 31, 2023 $0.0415
-8.49%
$23.48 million $538,130
Mar 30, 2023 $0.0454
-6.66%
$25.65 million $524,110
Mar 29, 2023 $0.0486
+20.18%
$27.38 million $1.1 million
Mar 28, 2023 $0.0405
-9.56%
$22.78 million $897,550
Mar 27, 2023 $0.0448
-8.51%
$25.19 million $460,838
Mar 26, 2023 $0.0489
+8.99%
$27.53 million $410,383
Mar 25, 2023 $0.0449
-2.22%
$25.25 million $356,291
Mar 24, 2023 $0.0459
-5.05%
$25.75 million $410,588
Mar 23, 2023 $0.0483
-5.76%
$27.08 million $711,588
Mar 22, 2023 $0.0513
-6.32%
$28.71 million $844,094
Mar 21, 2023 $0.0547
-5.85%
$30.65 million $574,516
Mar 20, 2023 $0.0581
-4.33%
$32.52 million $674,260
Mar 19, 2023 $0.0608
+0.37%
$33.99 million $699,269
Mar 18, 2023 $0.0605
-1.17%
$33.87 million $637,677
Mar 17, 2023 $0.0612
+6.52%
$34.2 million $822,280
Mar 16, 2023 $0.0575
+4.99%
$32.1 million $644,737
Mar 15, 2023 $0.0548
-7.76%
$30.56 million $728,222
Mar 14, 2023 $0.0594
+12.97%
$32.49 million $893,699
Mar 13, 2023 $0.0525
-4.33%
$28.75 million $964,098
Mar 12, 2023 $0.0549
+0.60%
$30.03 million $711,183
Mar 11, 2023 $0.0546
-2.47%
$29.85 million $955,566
Mar 10, 2023 $0.056
-4.56%
$30.61 million $1.09 million
Mar 9, 2023 $0.0587
-6.96%
$32.07 million $462,890
Mar 8, 2023 $0.063
+2.84%
$34.41 million $512,243
Mar 7, 2023 $0.0613
-11.90%
$33.35 million $901,912
Mar 6, 2023 $0.0696
-1.33%
$37.63 million $638,557
Mar 5, 2023 $0.0705
+2.34%
$38.12 million $477,312