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