Altered State Machine Utility Token Historical Data

ASTO Page 4
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $0.0113
+3.34%
$9.18 million $538,916
May 11, 2025 $0.0109
-1.94%
$8.89 million $703,110
May 10, 2025 $0.0111
-2.37%
$9.07 million $747,446
May 9, 2025 $0.0114
+3.18%
$9.29 million $589,872
May 8, 2025 $0.011
-2.30%
$9 million $762,626
May 7, 2025 $0.0113
+1.74%
$9.22 million $766,946
May 6, 2025 $0.0111
+0.54%
$9.05 million $800,029
May 5, 2025 $0.011
-0.16%
$9 million $700,282
May 4, 2025 $0.0111
+1.49%
$9.02 million $786,579
May 3, 2025 $0.0109
-0.61%
$8.89 million $855,124
May 2, 2025 $0.011
+3.23%
$8.94 million $709,987
May 1, 2025 $0.0106
+1.50%
$8.66 million $776,248
Apr 30, 2025 $0.0105
-2.38%
$8.53 million $630,024
Apr 29, 2025 $0.0108
-3.17%
$8.8 million $371,615
Apr 28, 2025 $0.0111
-1.61%
$9.09 million $511,635
Apr 27, 2025 $0.0113
+0.88%
$9.24 million $247,242
Apr 26, 2025 $0.0112
+8.27%
$9.07 million $343,998
Apr 25, 2025 $0.0104
-0.68%
$8.38 million $750,725
Apr 24, 2025 $0.0104
-1.18%
$8.44 million $684,232
Apr 23, 2025 $0.0106
-1.93%
$8.54 million $968,755
Apr 22, 2025 $0.0108
+8.40%
$8.7 million $608,017
Apr 21, 2025 $0.00993
+13.46%
$8.03 million $699,924
Apr 20, 2025 $0.00875
+0.37%
$7.08 million $817,285
Apr 19, 2025 $0.00872
-1.02%
$7.05 million $685,238
Apr 18, 2025 $0.00881
+3.95%
$7.12 million $826,901
Apr 17, 2025 $0.00848
-0.08%
$6.85 million $740,828
Apr 16, 2025 $0.00848
-1.65%
$6.86 million $731,349
Apr 15, 2025 $0.00863
+0.88%
$6.97 million $718,786
Apr 14, 2025 $0.00854
+2.93%
$6.91 million $807,580
Apr 13, 2025 $0.0083
+2.22%
$6.71 million $925,434
Apr 12, 2025 $0.00812
+0.41%
$6.56 million $723,568
Apr 11, 2025 $0.00808
-2.16%
$6.54 million $913,096
Apr 10, 2025 $0.00826
+2.77%
$6.68 million $855,187
Apr 9, 2025 $0.00804
+2.96%
$6.5 million $945,474
Apr 8, 2025 $0.00781
-4.07%
$6.31 million $961,482
Apr 7, 2025 $0.00814
-5.98%
$6.58 million $920,248
Apr 6, 2025 $0.00866
-3.35%
$7 million $867,956
Apr 5, 2025 $0.00896
-0.96%
$7.24 million $766,939
Apr 4, 2025 $0.00905
+3.99%
$7.31 million $1.09 million
Apr 3, 2025 $0.0087
+1.16%
$7.03 million $948,787
Apr 2, 2025 $0.00859
-0.55%
$6.95 million $1.17 million
Apr 1, 2025 $0.00864
+1.61%
$6.98 million $1.02 million
Mar 31, 2025 $0.0085
-1.11%
$6.87 million $892,832
Mar 30, 2025 $0.0086
-0.77%
$6.95 million $911,477
Mar 29, 2025 $0.00866
-0.09%
$7 million $733,304
Mar 28, 2025 $0.00867
+2.05%
$7.01 million $721,078
Mar 27, 2025 $0.00856
+2.78%
$6.92 million $929,156
Mar 26, 2025 $0.00833
+0.93%
$6.73 million $532,929
Mar 25, 2025 $0.00825
-0.20%
$6.67 million $861,298
Mar 24, 2025 $0.00827
-3.33%
$6.68 million $739,515