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