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.

Altered State Machine Utility Token Historical Data

ASTO Page 23
Download
Date Close Price change Market cap Trading volume

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

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