Altered State Machine Utility Token Historical Data

ASTO Page 2
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.00635
+6.80%
$ 5.21 million $ 15,555
Aug 19, 2025 $ 0.00594
-0.46%
$ 4.88 million $ 1,991
Aug 18, 2025 $ 0.00597
-0.67%
$ 4.9 million $ 1,431
Aug 17, 2025 $ 0.00601
-0.82%
$ 4.94 million $ 2,100
Aug 16, 2025 $ 0.00606
+0.02%
$ 4.98 million $ 70
Aug 15, 2025 $ 0.00606
-2.98%
$ 4.98 million $ 6,542
Aug 14, 2025 $ 0.00625
-9.33%
$ 5.13 million $ 21,418
Aug 13, 2025 $ 0.00689
-1.97%
$ 5.66 million $ 6,107
Aug 12, 2025 $ 0.00703
-0.58%
$ 5.77 million $ 1,377
Aug 11, 2025 $ 0.00707
+0.12%
$ 5.81 million $ 5,065
Aug 10, 2025 $ 0.00706
-1.67%
$ 5.8 million $ 3,772
Aug 9, 2025 $ 0.00718
-5.23%
$ 5.9 million $ 12,769
Aug 8, 2025 $ 0.00759
-4.86%
$ 6.23 million $ 13,389
Aug 7, 2025 $ 0.00798
-0.78%
$ 6.55 million $ 6,547
Aug 6, 2025 $ 0.00804
-4.98%
$ 6.6 million $ 12,751
Aug 5, 2025 $ 0.00846
-1.13%
$ 6.95 million $ 3,768
Aug 4, 2025 $ 0.00856
+0.67%
$ 7.03 million $ 3,872
Aug 3, 2025 $ 0.0085
-0.40%
$ 6.96 million $ 6,312
Aug 2, 2025 $ 0.00853
-2.68%
$ 7.01 million $ 11,576
Aug 1, 2025 $ 0.00885
-3.49%
$ 7.2 million $ 8,036
Jul 31, 2025 $ 0.00917
-2.46%
$ 7.53 million $ 6,412
Jul 30, 2025 $ 0.0094
+1.21%
$ 7.72 million $ 30,710
Jul 29, 2025 $ 0.00929
-0.02%
$ 7.63 million $ 16,790
Jul 28, 2025 $ 0.00225
-73.32%
$ 1.85 million $ 0
Jul 27, 2025 $ 0.00843
-7.38%
$ 6.93 million $ 29,972
Jul 26, 2025 $ 0.00911
-1.50%
$ 7.48 million $ 54,327
Jul 25, 2025 $ 0.00925
-5.63%
$ 7.59 million $ 78,485
Jul 24, 2025 $ 0.0098
-13.18%
$ 8.05 million $ 101,993
Jul 23, 2025 $ 0.0118
-24.71%
$ 9.69 million $ 134,379
Jul 22, 2025 $ 0.0157
+20.18%
$ 12.87 million $ 385,797
Jul 21, 2025 $ 0.013
+0.87%
$ 10.69 million $ 455,363
Jul 20, 2025 $ 0.0129
-5.41%
$ 10.6 million $ 578,660
Jul 19, 2025 $ 0.0137
+8.16%
$ 11.22 million $ 1 million
Jul 18, 2025 $ 0.0126
+7.28%
$ 10.37 million $ 1 million
Jul 17, 2025 $ 0.0118
+3.42%
$ 9.67 million $ 834,912
Jul 16, 2025 $ 0.0114
+15.68%
$ 9.35 million $ 979,004
Jul 15, 2025 $ 0.00984
+2.93%
$ 8.08 million $ 926,103
Jul 14, 2025 $ 0.00956
-0.54%
$ 7.85 million $ 795,308
Jul 13, 2025 $ 0.00961
-1.60%
$ 7.89 million $ 878,109
Jul 12, 2025 $ 0.00977
-0.16%
$ 8.02 million $ 898,829
Jul 11, 2025 $ 0.00978
+2.78%
$ 8.03 million $ 755,004
Jul 10, 2025 $ 0.00957
+1.65%
$ 7.85 million $ 496,259
Jul 9, 2025 $ 0.00941
+2.31%
$ 7.73 million $ 575,852
Jul 8, 2025 $ 0.0092
+0.47%
$ 7.55 million $ 525,340
Jul 7, 2025 $ 0.00915
+3.69%
$ 7.52 million $ 547,794
Jul 6, 2025 $ 0.00883
+0.97%
$ 7.25 million $ 520,738
Jul 5, 2025 $ 0.00875
+4.53%
$ 7.18 million $ 828,975
Jul 4, 2025 $ 0.00837
-1.71%
$ 6.87 million $ 607,349
Jul 3, 2025 $ 0.00851
+2.71%
$ 6.99 million $ 670,855
Jul 2, 2025 $ 0.00828
+3.68%
$ 6.8 million $ 687,098