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