Altered State Machine Utility Token Historical Data

ASTO Page 23
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 0.0618
+3.43%
$ 147.41 million $ 806,771
Oct 4, 2022 $ 0.0598
-2.91%
$ 142.51 million $ 480,031
Oct 3, 2022 $ 0.0616
-1.97%
$ 146.79 million $ 788,849
Oct 2, 2022 $ 0.0628
+1.29%
$ 149.69 million $ 1.1 million
Oct 1, 2022 $ 0.062
-0.14%
$ 147.76 million $ 395,843
Sep 30, 2022 $ 0.0621
+0.42%
$ 147.96 million $ 1.04 million
Sep 29, 2022 $ 0.0618
-1.38%
$ 147.35 million $ 1.02 million
Sep 28, 2022 $ 0.0627
-0.07%
$ 149.43 million $ 721,155
Sep 27, 2022 $ 0.0627
+1.58%
$ 149.54 million $ 1.01 million
Sep 26, 2022 $ 0.0617
+1.56%
$ 147.21 million $ 1.1 million
Sep 25, 2022 $ 0.0608
-0.97%
$ 144.95 million $ 1.03 million
Sep 24, 2022 $ 0.0614
-0.90%
$ 146.38 million $ 452,918
Sep 23, 2022 $ 0.062
+1.38%
$ 147.72 million $ 518,086
Sep 22, 2022 $ 0.0611
-0.80%
$ 145.7 million $ 536,135
Sep 21, 2022 $ 0.0616
+0.16%
$ -- $ 542,829
Sep 20, 2022 $ 0.0615
+1.48%
$ 146.64 million $ 543,863
Sep 19, 2022 $ 0.0606
-4.25%
$ 144.49 million $ 621,917
Sep 18, 2022 $ 0.0633
+1.00%
$ 150.91 million $ 593,659
Sep 17, 2022 $ 0.0627
+1.54%
$ 149.46 million $ 458,124
Sep 16, 2022 $ 0.0617
-3.52%
$ 147.19 million $ 679,036
Sep 15, 2022 $ 0.064
-1.65%
$ 152.56 million $ 577,795
Sep 14, 2022 $ 0.0651
+0.71%
$ 155.11 million $ 647,899
Sep 13, 2022 $ 0.0646
-1.10%
$ 154.01 million $ 542,942
Sep 12, 2022 $ 0.0653
-2.10%
$ 155.72 million $ 716,436
Sep 11, 2022 $ 0.0667
+11.19%
$ 159.06 million $ 896,642
Sep 10, 2022 $ 0.06
+6.22%
$ 143.08 million $ 635,346
Sep 9, 2022 $ 0.0565
+3.79%
$ 134.71 million $ 458,706
Sep 8, 2022 $ 0.0545
+0.03%
$ 129.83 million $ 522,883
Sep 7, 2022 $ 0.0544
+1.09%
$ 129.78 million $ 518,099
Sep 6, 2022 $ 0.0538
-0.30%
$ 128.37 million $ 546,726
Sep 5, 2022 $ 0.054
-2.35%
$ 128.76 million $ 604,545
Sep 4, 2022 $ 0.0553
+1.79%
$ 131.86 million $ 416,394
Sep 3, 2022 $ 0.0543
-0.86%
$ 129.54 million $ 505,888
Sep 2, 2022 $ 0.0548
+1.03%
$ 130.66 million $ 483,798
Sep 1, 2022 $ 0.0543
+0.80%
$ 129.33 million $ 382,812
Aug 31, 2022 $ 0.0538
-0.90%
$ 128.3 million $ 501,763
Aug 30, 2022 $ 0.0543
+2.19%
$ 129.46 million $ 514,559
Aug 29, 2022 $ 0.0531
+1.22%
$ 126.69 million $ 497,430
Aug 28, 2022 $ 0.0525
-2.02%
$ 125.17 million $ 489,110
Aug 27, 2022 $ 0.0536
-2.73%
$ 127.75 million $ 472,090
Aug 26, 2022 $ 0.0551
+0.76%
$ 131.33 million $ 565,629
Aug 25, 2022 $ 0.0547
+0.36%
$ 130.34 million $ 499,911
Aug 24, 2022 $ 0.0545
-1.19%
$ 129.88 million $ 481,688
Aug 23, 2022 $ 0.0551
-1.30%
$ 131.45 million $ 523,300
Aug 22, 2022 $ 0.0559
-0.43%
$ 133.19 million $ 556,614
Aug 21, 2022 $ 0.0561
+0.69%
$ 133.76 million $ 599,873
Aug 20, 2022 $ 0.0557
-0.79%
$ 132.85 million $ 518,287
Aug 19, 2022 $ 0.0562
-2.38%
$ 133.92 million $ 551,633
Aug 18, 2022 $ 0.0575
-3.28%
$ 137.19 million $ 660,793
Aug 17, 2022 $ 0.0595
-20.15%
$ 141.85 million $ 1.18 million