Altered State Machine Utility Token Historical Data

ASTO Page 21
Download
Date Close Price change Market cap Trading volume
Jan 13, 2023 $0.0457
+10.75%
$109.06 million $1.63 million
Jan 12, 2023 $0.0413
+8.69%
$98.51 million $557,178
Jan 11, 2023 $0.038
+4.03%
$90.63 million $1.26 million
Jan 10, 2023 $0.0365
-1.17%
$87.12 million $1.15 million
Jan 9, 2023 $0.037
+11.98%
$88.14 million $1.21 million
Jan 8, 2023 $0.033
+3.11%
$78.72 million $1.2 million
Jan 7, 2023 $0.0322
+5.84%
$76.75 million $315,378
Jan 6, 2023 $0.0304
+9.13%
$72.51 million $990,785
Jan 5, 2023 $0.028
-1.70%
$66.76 million $338,513
Jan 4, 2023 $0.0285
+1.51%
$67.9 million $749,533
Jan 3, 2023 $0.0289
-2.60%
$68.82 million $907,135
Jan 2, 2023 $0.0296
+12.11%
$70.68 million $1.1 million
Jan 1, 2023 $0.0265
+1.36%
$63.08 million $704,178
Dec 31, 2022 $0.0261
-2.03%
$62.26 million $650,436
Dec 30, 2022 $0.0267
-2.17%
$63.59 million $729,344
Dec 29, 2022 $0.0273
-8.15%
$65.02 million $735,596
Dec 28, 2022 $0.0297
-0.24%
$70.82 million $713,665
Dec 27, 2022 $0.0298
-1.59%
$71.02 million $775,450
Dec 26, 2022 $0.0303
-3.66%
$72.16 million $581,868
Dec 25, 2022 $0.0314
+4.50%
$74.93 million $569,172
Dec 24, 2022 $0.0301
-4.48%
$71.7 million $723,133
Dec 23, 2022 $0.0315
+1.48%
$75.06 million $782,439
Dec 22, 2022 $0.031
-10.17%
$73.93 million $684,657
Dec 21, 2022 $0.0345
-3.89%
$82.3 million $773,348
Dec 20, 2022 $0.0359
-1.38%
$85.63 million $842,965
Dec 19, 2022 $0.0364
-3.68%
$86.77 million $638,333
Dec 18, 2022 $0.0378
-2.04%
$90.09 million $536,886
Dec 17, 2022 $0.0386
-3.17%
$91.97 million $616,468
Dec 16, 2022 $0.0398
-4.40%
$94.98 million $709,661
Dec 15, 2022 $0.0417
-4.00%
$99.36 million $900,756
Dec 14, 2022 $0.0434
+1.75%
$103.51 million $673,204
Dec 13, 2022 $0.0427
-1.87%
$101.73 million $632,805
Dec 12, 2022 $0.0435
-3.33%
$103.67 million $667,723
Dec 11, 2022 $0.045
-0.44%
$107.23 million $699,692
Dec 10, 2022 $0.0452
-1.50%
$107.7 million $713,429
Dec 9, 2022 $0.0459
+0.42%
$109.34 million $895,709
Dec 8, 2022 $0.0457
+0.63%
$108.88 million $718,754
Dec 7, 2022 $0.0454
-9.13%
$108.2 million $1.1 million
Dec 6, 2022 $0.05
-1.93%
$119.08 million $722,545
Dec 5, 2022 $0.0509
-3.04%
$121.42 million $946,937
Dec 4, 2022 $0.0526
-9.72%
$125.29 million $869,334
Dec 3, 2022 $0.0582
+3.97%
$138.76 million $772,820
Dec 2, 2022 $0.056
+0.23%
$133.46 million $709,719
Dec 1, 2022 $0.0559
-0.83%
$133.16 million $750,366
Nov 30, 2022 $0.0563
+1.19%
$134.27 million $980,519
Nov 29, 2022 $0.0557
-6.79%
$132.73 million $645,446
Nov 28, 2022 $0.0597
-3.52%
$142.39 million $845,257
Nov 27, 2022 $0.0619
-0.05%
$147.61 million $1.01 million
Nov 26, 2022 $0.0619
+5.29%
$147.68 million $873,191
Nov 25, 2022 $0.059
+1.58%
$140.54 million $456,457