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