Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Altered State Machine Utility Token Historical Data

ASTO Page 20
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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