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