Altered State Machine Utility Token Historical Data

ASTO Page 24
Download
Date Close Price change Market cap Trading volume
Aug 16, 2022 $0.0745
-2.15%
$177.67 million $824,857
Aug 15, 2022 $0.0762
-2.79%
$181.57 million $802,884
Aug 14, 2022 $0.0783
-0.21%
$186.75 million $590,363
Aug 13, 2022 $0.0785
-0.47%
$187.15 million $609,105
Aug 12, 2022 $0.0789
+0.97%
$188.05 million $675,637
Aug 11, 2022 $0.0781
+1.64%
$186.24 million $855,138
Aug 10, 2022 $0.0769
-3.98%
$183.21 million $673,505
Aug 9, 2022 $0.08
+2.35%
$190.8 million $1 million
Aug 8, 2022 $0.0782
-9.38%
$186.43 million $981,899
Aug 7, 2022 $0.0863
-2.93%
$205.73 million $877,881
Aug 6, 2022 $0.0889
-1.33%
$211.93 million $979,689
Aug 5, 2022 $0.0901
-2.78%
$214.77 million $939,448
Aug 4, 2022 $0.0927
-0.64%
$220.9 million $995,432
Aug 3, 2022 $0.0933
-1.02%
$222.31 million $1.08 million
Aug 2, 2022 $0.0942
-4.30%
$224.6 million $1.03 million
Aug 1, 2022 $0.0985
+0.11%
$234.72 million $746,844
Jul 31, 2022 $0.0983
-1.44%
$234.33 million $539,136
Jul 30, 2022 $0.0997
+0.09%
$237.76 million $608,217
Jul 29, 2022 $0.0996
+0.80%
$237.56 million $701,656
Jul 28, 2022 $0.0989
-4.72%
$235.68 million $1.28 million
Jul 27, 2022 $0.104
-1.75%
$247.36 million $1.21 million
Jul 26, 2022 $0.105
-0.04%
$249.56 million $589,528
Jul 25, 2022 $0.105
+0.90%
$-- $734,864
Download