Altered State Machine Utility Token Historical Data

ASTO Page 3
Download
Date Close Price change Market cap Trading volume
Nov 13 $ 0.0363
+2.04%
$ 36.06 million $ 3.5 million
Nov 6 $ 0.0254
+29.27%
$ 23.68 million $ 3.07 million
Oct 30 $ 0.0197
+42.91%
$ 14.29 million $ 5.02 million
Oct 23 $ 0.0138
-5.38%
$ 10.12 million $ 3.17 million
Oct 16 $ 0.0146
-1.72%
$ 10.6 million $ 3.47 million
Oct 9 $ 0.0141
-6.02%
$ 10.78 million $ 2.39 million
Oct 2 $ 0.0154
+1.31%
$ 10.53 million $ 2.73 million
Sep 25 $ 0.0152
-4.24%
$ 10.65 million $ 2.93 million
Sep 18 $ 0.0165
-1.15%
$ 11.12 million $ 2.73 million
Sep 11 $ 0.0171
+4.30%
$ 11.68 million $ 3.15 million
Sep 4 $ 0.0157
-9.92%
$ 11.46 million $ 3.22 million
Aug 28 $ 0.0174
-3.88%
$ 12.15 million $ 3 million
Aug 21 $ 0.0192
-2.49%
$ 12.64 million $ 2.69 million
Aug 14 $ 0.0194
-6.75%
$ 13.69 million $ 3.08 million
Aug 7 $ 0.0199
+4.12%
$ 14.45 million $ 3.62 million
Jul 31 $ 0.019
-2.84%
$ 13.21 million $ 2.91 million
Jul 24 $ 0.0198
-8.35%
$ 13.71 million $ 5.06 million
Jul 17 $ 0.0216
-14.88%
$ 14.8 million $ 4.45 million
Jul 10 $ 0.0254
-4.81%
$ 17.39 million $ 3.89 million
Jul 3 $ 0.0269
-2.56%
$ 18.39 million $ 4.71 million
Jun 26 $ 0.0276
-7.64%
$ 18.86 million $ 3.83 million
Jun 19 $ 0.0305
+6.70%
$ 19.98 million $ 3.73 million
Jun 12 $ 0.0284
+3.66%
$ 19.11 million $ 3.53 million
Jun 5 $ 0.0274
-18.30%
$ 18.33 million $ 5.27 million
May 29 $ 0.0336
+2.52%
$ 22.43 million $ 4.04 million
May 22 $ 0.0332
-8.79%
$ 21.81 million $ 4.81 million
May 15 $ 0.0354
+14.60%
$ 24.23 million $ 3.64 million
May 8 $ 0.031
-4.90%
$ 20.56 million $ 2.24 million
May 1 $ 0.0326
-23.99%
$ 21.74 million $ 3.99 million
Apr 24 $ 0.0425
-7.34%
$ 24.58 million $ 3.62 million
Apr 17 $ 0.0463
-10.98%
$ 26.27 million $ 4.74 million
Apr 10 $ 0.0541
+1.01%
$ 29.62 million $ 3.21 million
Apr 3 $ 0.0536
+26.71%
$ 30.4 million $ 4.64 million
Mar 27 $ 0.0423
-13.58%
$ 23.91 million $ 4.79 million
Mar 20 $ 0.0449
-26.17%
$ 27.53 million $ 3.57 million
Mar 13 $ 0.0605
+10.20%
$ 33.99 million $ 4.69 million
Mar 6 $ 0.0546
-22.58%
$ 30.03 million $ 4.56 million
Feb 27 $ 0.0705
-6.52%
$ 38.12 million $ 6.19 million
Feb 20 $ 0.0755
-8.87%
$ 40.22 million $ 6.22 million
Feb 13 $ 0.0829
-0.54%
$ 43.98 million $ 7.57 million
Feb 6 $ 0.0833
+30.25%
$ 198.6 million $ 27.86 million
Jan 30 $ 0.064
+57.34%
$ 152.47 million $ 9.87 million
Jan 23 $ 0.0384
-2.44%
$ 96.91 million $ 4.44 million
Jan 16 $ 0.0394
-17.69%
$ 93.9 million $ 5.76 million
Jan 9 $ 0.0478
+44.89%
$ 114.05 million $ 7.5 million
Jan 2 $ 0.033
+24.85%
$ 78.72 million $ 5.59 million
Dec 26 $ 0.0265
-15.78%
$ 63.08 million $ 4.89 million
Dec 19 $ 0.0314
-16.83%
$ 74.93 million $ 5.01 million
Dec 12 $ 0.0378
-16.00%
$ 90.09 million $ 4.74 million
Dec 5 $ 0.0452
-13.99%
$ 107.23 million $ 5.1 million