Altered State Machine Utility Token Historical Data

ASTO Page 3
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $0.00799
-1.28%
$6.56 million $707,259
Jun 30, 2025 $0.00809
-1.97%
$6.65 million $702,441
Jun 29, 2025 $0.00826
-2.07%
$6.78 million $769,454
Jun 28, 2025 $0.00843
-0.67%
$6.92 million $788,068
Jun 27, 2025 $0.00848
-3.54%
$6.97 million $746,874
Jun 26, 2025 $0.00879
-1.24%
$7.22 million $665,142
Jun 25, 2025 $0.0089
-1.21%
$7.31 million $692,021
Jun 24, 2025 $0.00901
+0.09%
$7.4 million $833,266
Jun 23, 2025 $0.00901
+1.05%
$7.4 million $560,725
Jun 22, 2025 $0.00891
-4.69%
$7.32 million $904,147
Jun 21, 2025 $0.00935
-5.05%
$7.68 million $640,006
Jun 20, 2025 $0.00985
-1.01%
$8.09 million $721,413
Jun 19, 2025 $0.00995
+0.05%
$8.17 million $710,971
Jun 18, 2025 $0.00994
-4.84%
$8.17 million $1.09 million
Jun 17, 2025 $0.0104
-2.38%
$8.58 million $840,593
Jun 16, 2025 $0.0107
-0.02%
$8.79 million $1.01 million
Jun 15, 2025 $0.0107
-2.49%
$8.79 million $892,572
Jun 14, 2025 $0.011
-0.57%
$9.02 million $615,314
Jun 13, 2025 $0.011
-0.86%
$9.07 million $666,761
Jun 12, 2025 $0.0111
-4.86%
$9.15 million $792,675
Jun 11, 2025 $0.0117
+4.83%
$9.61 million $904,053
Jun 10, 2025 $0.0112
+5.28%
$9.17 million $732,541
Jun 9, 2025 $0.0106
+2.96%
$8.71 million $921,709
Jun 8, 2025 $0.0103
+2.19%
$8.46 million $715,160
Jun 7, 2025 $0.0101
-1.91%
$8.28 million $525,351
Jun 6, 2025 $0.0103
-0.49%
$8.45 million $552,840
Jun 5, 2025 $0.0103
-3.57%
$8.49 million $802,230
Jun 4, 2025 $0.0107
-4.17%
$8.8 million $934,852
Jun 3, 2025 $0.0112
+6.93%
$9.18 million $874,437
Jun 2, 2025 $0.0105
+13.61%
$8.59 million $1.98 million
Jun 1, 2025 $0.00921
+2.91%
$7.56 million $1.25 million
May 31, 2025 $0.00895
-2.33%
$7.35 million $1.17 million
May 30, 2025 $0.00916
-6.55%
$7.52 million $1.13 million
May 29, 2025 $0.00976
-4.44%
$8.02 million $1.11 million
May 28, 2025 $0.0102
-2.34%
$8.39 million $1.03 million
May 27, 2025 $0.0105
+0.11%
$8.59 million $885,975
May 26, 2025 $0.0104
+4.84%
$8.58 million $802,974
May 25, 2025 $0.00997
-0.57%
$8.18 million $718,534
May 24, 2025 $0.01
-4.57%
$8.23 million $614,751
May 23, 2025 $0.0105
-3.88%
$8.63 million $920,579
May 22, 2025 $0.0109
-3.83%
$8.98 million $927,208
May 21, 2025 $0.0114
-4.12%
$9.33 million $735,926
May 20, 2025 $0.0119
-3.01%
$9.73 million $596,603
May 19, 2025 $0.0122
+3.64%
$10.04 million $424,641
May 18, 2025 $0.0118
-1.12%
$9.68 million $230,439
May 17, 2025 $0.0119
-0.10%
$9.73 million $455,825
May 16, 2025 $0.0119
-0.56%
$9.74 million $384,995
May 15, 2025 $0.012
-2.81%
$9.8 million $515,445
May 14, 2025 $0.0124
+7.18%
$10.08 million $666,950
May 13, 2025 $0.0115
+2.42%
$9.4 million $429,696