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