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