Altered State Machine Utility Token Historical Data

ASTO Page 2
Download
Date Close Price change Market cap Trading volume
Oct 28 $ 0.0106
-2.96%
$ 8.52 million $ 27.06 million
Oct 21 $ 0.0108
-2.45%
$ 8.78 million $ 18.81 million
Oct 14 $ 0.0111
-3.54%
$ 8.92 million $ 25.59 million
Oct 7 $ 0.0111
-4.29%
$ 9.25 million $ 25.17 million
Sep 30 $ 0.0117
-10.38%
$ 9.3 million $ 32.45 million
Sep 23 $ 0.0124
-3.14%
$ 10.47 million $ 27.76 million
Sep 16 $ 0.0125
+25.60%
$ 10.32 million $ 23.92 million
Sep 9 $ 0.01
-3.70%
$ 8 million $ 25.31 million
Sep 2 $ 0.0103
+0.29%
$ 8.34 million $ 26.15 million
Aug 26 $ 0.0102
+2.22%
$ 8.22 million $ 30.59 million
Aug 19 $ 0.0101
-6.36%
$ 8.04 million $ 33.95 million
Aug 12 $ 0.0109
-9.46%
$ 8.65 million $ 38.4 million
Aug 5 $ 0.0122
+4.25%
$ 9.63 million $ 35.16 million
Jul 29 $ 0.0117
-16.36%
$ 9.38 million $ 31.63 million
Jul 22 $ 0.0136
+14.26%
$ 11.22 million $ 28.02 million
Jul 15 $ 0.0117
+8.14%
$ 9.56 million $ 36.92 million
Jul 8 $ 0.0111
-23.34%
$ 8.72 million $ 37.68 million
Jul 1 $ 0.0147
-10.60%
$ 11.64 million $ 41.51 million
Jun 24 $ 0.0168
-13.83%
$ 13.24 million $ 36.89 million
Jun 17 $ 0.0197
-6.86%
$ 15.61 million $ 37.58 million
Jun 10 $ 0.0212
-6.44%
$ 17.01 million $ 39.66 million
Jun 3 $ 0.0228
+8.54%
$ 18.21 million $ 39.63 million
May 27 $ 0.021
+4.02%
$ 16.86 million $ 40.1 million
May 20 $ 0.0202
-12.26%
$ 16.21 million $ 39.02 million
May 13 $ 0.024
-14.85%
$ 18.42 million $ 34.44 million
May 6 $ 0.0297
+1.30%
$ 22.6 million $ 34.56 million
Apr 29 $ 0.0287
-4.62%
$ 23 million $ 12.71 million
Apr 22 $ 0.0291
-12.94%
$ 23.54 million $ 27.2 million
Apr 15 $ 0.0336
-5.78%
$ 26.11 million $ 40.86 million
Apr 8 $ 0.035
-33.76%
$ 27.92 million $ 61.25 million
Apr 1 $ 0.0531
-21.01%
$ 41.3 million $ 8.79 million
Mar 25 $ 0.074
+23.69%
$ 52.52 million $ 9.69 million
Mar 18 $ 0.06
-16.19%
$ 46.74 million $ 8.72 million
Mar 11 $ 0.0708
-20.44%
$ 53.45 million $ 8.89 million
Mar 4 $ 0.0906
+94.33%
$ 66.54 million $ 22.01 million
Feb 26 $ 0.0466
-4.96%
$ 34.82 million $ 10.95 million
Feb 19 $ 0.049
+17.29%
$ 36.55 million $ 12.08 million
Feb 12 $ 0.0417
+14.28%
$ 31.14 million $ 11.87 million
Feb 5 $ 0.0338
+0.91%
$ 26.86 million $ 5.16 million
Jan 29 $ 0.0335
-10.35%
$ 24.68 million $ 4.28 million
Jan 22 $ 0.0379
-20.85%
$ 27.52 million $ 3.83 million
Jan 15 $ 0.0511
+1.15%
$ 35.21 million $ 4.31 million
Jan 8 $ 0.0512
+1.91%
$ 37.16 million $ 4.65 million
Jan 1 $ 0.0538
+57.19%
$ 36.93 million $ 6.69 million
Dec 25 $ 0.0338
+13.72%
$ 25.17 million $ 4.71 million
Dec 18 $ 0.0292
-19.88%
$ 21.81 million $ 4.88 million
Dec 11 $ 0.0381
-19.77%
$ 26.7 million $ 3.34 million
Dec 4 $ 0.0487
+10.70%
$ 34.82 million $ 3.79 million
Nov 27 $ 0.044
+10.44%
$ 32.26 million $ 6.42 million
Nov 20 $ 0.0397
-19.85%
$ 29.2 million $ 7.4 million