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

Altered State Machine Utility Token Historical Data

ASTO Page 22
Download
Date Close Price change Market cap Trading volume

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.

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