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