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