Altered State Machine Utility Token Historical Data

ASTO Page 5
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $0.00857
+1.12%
$6.93 million $718,797
Mar 22, 2025 $0.00848
-0.63%
$6.85 million $824,368
Mar 21, 2025 $0.00853
+0.32%
$6.9 million $985,792
Mar 20, 2025 $0.0085
-1.29%
$6.88 million $757,892
Mar 19, 2025 $0.00862
-2.44%
$6.97 million $625,896
Mar 18, 2025 $0.00883
-1.87%
$7.14 million $507,025
Mar 17, 2025 $0.009
-9.72%
$7.27 million $755,738
Mar 16, 2025 $0.00996
-0.92%
$8.06 million $705,471
Mar 15, 2025 $0.0101
-8.70%
$8.13 million $1.11 million
Mar 14, 2025 $0.011
-0.41%
$8.92 million $840,564
Mar 13, 2025 $0.0111
-6.05%
$9 million $944,583
Mar 12, 2025 $0.0119
-9.52%
$9.65 million $1.02 million
Mar 11, 2025 $0.0132
-8.05%
$10.66 million $1.07 million
Mar 10, 2025 $0.0143
-5.93%
$11.59 million $904,971
Mar 9, 2025 $0.0152
+2.86%
$12.32 million $1.17 million
Mar 8, 2025 $0.0148
-0.08%
$11.93 million $957,825
Mar 7, 2025 $0.0148
-3.19%
$11.94 million $1.05 million
Mar 6, 2025 $0.0153
+5.25%
$12.34 million $1.24 million
Mar 5, 2025 $0.0145
-1.81%
$11.76 million $986,157
Mar 4, 2025 $0.0148
-1.78%
$11.97 million $873,821
Mar 3, 2025 $0.0151
-0.22%
$12.19 million $928,760
Mar 2, 2025 $0.0151
+5.43%
$12.22 million $913,698
Mar 1, 2025 $0.0143
-1.89%
$11.59 million $1.05 million
Feb 28, 2025 $0.0146
-4.77%
$11.79 million $891,334
Feb 27, 2025 $0.0153
+2.50%
$12.37 million $1.04 million
Feb 26, 2025 $0.0149
-0.45%
$12.07 million $1.12 million
Feb 25, 2025 $0.015
-8.31%
$12.11 million $1.03 million
Feb 24, 2025 $0.0163
-2.72%
$13.21 million $1.03 million
Feb 23, 2025 $0.0168
-1.14%
$13.55 million $808,659
Feb 22, 2025 $0.017
-0.86%
$13.71 million $749,011
Feb 21, 2025 $0.0171
-3.26%
$13.82 million $886,339
Feb 20, 2025 $0.0177
-0.06%
$14.29 million $846,083
Feb 19, 2025 $0.0177
+1.04%
$14.29 million $877,638
Feb 18, 2025 $0.0176
-4.45%
$14.19 million $849,253
Feb 17, 2025 $0.0184
+5.66%
$14.85 million $1.08 million
Feb 16, 2025 $0.0174
+3.60%
$14.06 million $739,399
Feb 15, 2025 $0.0168
+5.42%
$13.57 million $935,999
Feb 14, 2025 $0.0159
+2.99%
$12.87 million $432,999
Feb 13, 2025 $0.0155
-11.73%
$12.49 million $890,992
Feb 12, 2025 $0.0175
-0.71%
$14.17 million $1.23 million
Feb 11, 2025 $0.0177
-3.85%
$14.27 million $1.38 million
Feb 10, 2025 $0.0183
-1.40%
$14.83 million $1.56 million
Feb 9, 2025 $0.0187
-1.42%
$15.11 million $1.66 million
Feb 8, 2025 $0.019
+1.55%
$15.23 million $1.71 million
Feb 7, 2025 $0.0186
-2.29%
$14.98 million $1.38 million
Feb 6, 2025 $0.0191
-1.07%
$15.32 million $1.12 million
Feb 5, 2025 $0.0193
-3.01%
$15.48 million $1.15 million
Feb 4, 2025 $0.0199
-1.52%
$15.96 million $1.08 million
Feb 3, 2025 $0.0202
-3.38%
$16.22 million $1.56 million
Feb 2, 2025 $0.0209
-13.22%
$16.78 million $1.94 million