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