Altered State Machine Utility Token Historical Data

ASTO Page 22
Download
Date Close Price change Market cap Trading volume
Nov 24, 2022 $ 0.058
-0.97%
$ 138.36 million $ 498,364
Nov 23, 2022 $ 0.0586
+0.72%
$ 139.72 million $ 460,395
Nov 22, 2022 $ 0.0581
-2.22%
$ 138.62 million $ 511,422
Nov 21, 2022 $ 0.0595
-9.79%
$ 141.74 million $ 482,503
Nov 20, 2022 $ 0.0659
-13.50%
$ 157.12 million $ 870,269
Nov 19, 2022 $ 0.0762
-0.91%
$ 181.66 million $ 570,031
Nov 18, 2022 $ 0.0769
+9.14%
$ 183.34 million $ 669,174
Nov 17, 2022 $ 0.0705
+0.43%
$ 167.99 million $ 1.07 million
Nov 16, 2022 $ 0.0702
-1.05%
$ 167.27 million $ 2.63 million
Nov 15, 2022 $ 0.0709
+18.66%
$ 169.05 million $ 1.28 million
Nov 14, 2022 $ 0.0598
+8.75%
$ 142.47 million $ 1.4 million
Nov 13, 2022 $ 0.055
-2.38%
$ 131 million $ 746,996
Nov 12, 2022 $ 0.0563
-0.30%
$ 134.19 million $ 696,099
Nov 11, 2022 $ 0.0565
-16.54%
$ 134.6 million $ 1.26 million
Nov 10, 2022 $ 0.0677
+22.07%
$ 161.28 million $ 1.84 million
Nov 9, 2022 $ 0.0554
-24.86%
$ 132.12 million $ 1.85 million
Nov 8, 2022 $ 0.0738
-25.61%
$ 175.85 million $ 2.55 million
Nov 7, 2022 $ 0.0992
+2.63%
$ 236.41 million $ 1.74 million
Nov 6, 2022 $ 0.0966
+21.90%
$ 230.34 million $ 2.39 million
Nov 5, 2022 $ 0.0793
+4.90%
$ 188.97 million $ 1.42 million
Nov 4, 2022 $ 0.0756
+4.43%
$ 180.16 million $ 1.47 million
Nov 3, 2022 $ 0.0724
+14.20%
$ 172.53 million $ 1.6 million
Nov 2, 2022 $ 0.0634
-2.62%
$ 151.07 million $ 981,722
Nov 1, 2022 $ 0.0651
-1.26%
$ 155.13 million $ 1.1 million
Oct 31, 2022 $ 0.0659
-8.47%
$ 157.11 million $ 1.36 million
Oct 30, 2022 $ 0.072
+27.40%
$ 171.65 million $ 1.64 million
Oct 29, 2022 $ 0.0565
+6.03%
$ 134.73 million $ 1.18 million
Oct 28, 2022 $ 0.0533
+2.76%
$ 127.07 million $ 511,681
Oct 27, 2022 $ 0.0519
-0.56%
$ 123.66 million $ 782,502
Oct 26, 2022 $ 0.0522
+3.20%
$ 124.35 million $ 766,508
Oct 25, 2022 $ 0.0505
+0.50%
$ 120.5 million $ 684,665
Oct 24, 2022 $ 0.0503
-0.86%
$ 119.88 million $ 367,197
Oct 23, 2022 $ 0.0508
+1.48%
$ 120.99 million $ 365,436
Oct 22, 2022 $ 0.05
+0.68%
$ 119.23 million $ 686,031
Oct 21, 2022 $ 0.0497
-1.38%
$ 118.42 million $ 732,891
Oct 20, 2022 $ 0.0504
+1.83%
$ 120.08 million $ 684,030
Oct 19, 2022 $ 0.0495
-5.57%
$ 117.92 million $ 778,640
Oct 18, 2022 $ 0.0524
+6.77%
$ 124.87 million $ 724,971
Oct 17, 2022 $ 0.049
-5.19%
$ 116.92 million $ 724,360
Oct 16, 2022 $ 0.0517
+3.26%
$ 123.32 million $ 828,234
Oct 15, 2022 $ 0.0501
-0.97%
$ 119.43 million $ 863,994
Oct 14, 2022 $ 0.0506
+2.31%
$ 120.59 million $ 679,880
Oct 13, 2022 $ 0.0494
-1.49%
$ 117.86 million $ 446,775
Oct 12, 2022 $ 0.0502
-5.41%
$ 119.64 million $ 805,187
Oct 11, 2022 $ 0.0531
-6.15%
$ 126.49 million $ 609,312
Oct 10, 2022 $ 0.0565
-5.23%
$ 134.78 million $ 584,192
Oct 9, 2022 $ 0.0596
+1.20%
$ 142.15 million $ 847,992
Oct 8, 2022 $ 0.0589
-1.12%
$ 140.46 million $ 429,849
Oct 7, 2022 $ 0.0596
-2.56%
$ 142.05 million $ 460,523
Oct 6, 2022 $ 0.0611
-1.18%
$ 145.74 million $ 717,649