Altered State Machine Utility Token Historical Data

ASTO Page 20
Download
Date Close Price change Market cap Trading volume
Mar 4, 2023 $ 0.0689
-5.36%
$ 37.14 million $ 515,815
Mar 3, 2023 $ 0.0728
-3.69%
$ 39.24 million $ 552,080
Mar 2, 2023 $ 0.0756
-2.21%
$ 40.74 million $ 561,951
Mar 1, 2023 $ 0.0773
-2.44%
$ 41.65 million $ 1.08 million
Feb 28, 2023 $ 0.0793
+7.42%
$ 42.47 million $ 1.89 million
Feb 27, 2023 $ 0.0738
-2.22%
$ 39.42 million $ 1.11 million
Feb 26, 2023 $ 0.0755
+4.62%
$ 40.22 million $ 1.11 million
Feb 25, 2023 $ 0.0721
+2.14%
$ 38.39 million $ 550,034
Feb 24, 2023 $ 0.0699
+0.00%
$ 37.17 million $ 830,800
Feb 23, 2023 $ 0.0699
-0.11%
$ 37.16 million $ 784,663
Feb 22, 2023 $ 0.0699
+3.89%
$ 37.19 million $ 965,937
Feb 21, 2023 $ 0.0673
-6.54%
$ 35.79 million $ 864,221
Feb 20, 2023 $ 0.0721
-13.01%
$ 38.26 million $ 1.11 million
Feb 19, 2023 $ 0.0829
-2.95%
$ 43.98 million $ 891,598
Feb 18, 2023 $ 0.0849
+0.25%
$ 45.07 million $ 532,930
Feb 17, 2023 $ 0.0847
-2.49%
$ 44.96 million $ 974,910
Feb 16, 2023 $ 0.0869
+0.93%
$ 45.58 million $ 1.51 million
Feb 15, 2023 $ 0.0861
+2.71%
$ 45.14 million $ 1.42 million
Feb 14, 2023 $ 0.0838
+2.34%
$ 199.74 million $ 1.07 million
Feb 13, 2023 $ 0.0819
-1.71%
$ 195.18 million $ 1.16 million
Feb 12, 2023 $ 0.0833
+7.50%
$ 198.6 million $ 2 million
Feb 11, 2023 $ 0.0775
+7.39%
$ 184.77 million $ 1.42 million
Feb 10, 2023 $ 0.0722
-10.76%
$ 172.05 million $ 1.65 million
Feb 9, 2023 $ 0.0809
-13.05%
$ 192.8 million $ 3.13 million
Feb 8, 2023 $ 0.093
-18.01%
$ 221.74 million $ 4.32 million
Feb 7, 2023 $ 0.113
+24.59%
$ 270.45 million $ 5.78 million
Feb 6, 2023 $ 0.0911
+42.37%
$ 217.08 million $ 9.56 million
Feb 5, 2023 $ 0.064
-5.38%
$ 152.47 million $ 2.86 million
Feb 4, 2023 $ 0.0676
+45.46%
$ 161.14 million $ 2.61 million
Feb 3, 2023 $ 0.0465
+2.75%
$ 110.78 million $ 891,517
Feb 2, 2023 $ 0.0452
+7.97%
$ 107.82 million $ 1.28 million
Feb 1, 2023 $ 0.0418
+8.07%
$ 99.76 million $ 682,325
Jan 31, 2023 $ 0.0387
-3.83%
$ 92.25 million $ 648,160
Jan 30, 2023 $ 0.0402
-1.02%
$ 95.92 million $ 907,853
Jan 29, 2023 $ 0.0406
+5.79%
$ 96.91 million $ 742,156
Jan 28, 2023 $ 0.0384
-11.92%
$ 91.6 million $ 360,394
Jan 27, 2023 $ 0.0436
+3.51%
$ 104.01 million $ 755,084
Jan 26, 2023 $ 0.0422
+5.79%
$ 100.49 million $ 876,859
Jan 25, 2023 $ 0.0398
-1.65%
$ 94.98 million $ 835,969
Jan 24, 2023 $ 0.0405
+4.83%
$ 96.57 million $ 859,218
Jan 23, 2023 $ 0.0386
-1.89%
$ 92.12 million $ 747,813
Jan 22, 2023 $ 0.0394
+3.01%
$ 93.9 million $ 779,152
Jan 21, 2023 $ 0.0382
+5.51%
$ 91.16 million $ 722,377
Jan 20, 2023 $ 0.0362
-4.63%
$ 86.4 million $ 715,277
Jan 19, 2023 $ 0.038
+0.16%
$ 90.59 million $ 779,532
Jan 18, 2023 $ 0.0379
-19.18%
$ 90.45 million $ 1.61 million
Jan 17, 2023 $ 0.0469
-5.73%
$ 111.91 million $ 841,054
Jan 16, 2023 $ 0.0505
+5.45%
$ 120.3 million $ 313,374
Jan 15, 2023 $ 0.0478
+9.62%
$ 114.05 million $ 855,663
Jan 14, 2023 $ 0.0436
-4.60%
$ 104.05 million $ 836,007