Altered State Machine Utility Token Historical Data

ASTO Page 6
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $0.0241
-1.10%
$19.35 million $1.69 million
Jan 31, 2025 $0.0244
-2.51%
$19.57 million $1.6 million
Jan 30, 2025 $0.025
+1.88%
$20.07 million $1.5 million
Jan 29, 2025 $0.0245
+10.18%
$19.7 million $1.97 million
Jan 28, 2025 $0.0222
+6.07%
$17.88 million $1.88 million
Jan 27, 2025 $0.021
-1.09%
$16.85 million $988,571
Jan 26, 2025 $0.0212
-5.09%
$17.03 million $876,001
Jan 25, 2025 $0.0223
-7.29%
$17.95 million $831,055
Jan 24, 2025 $0.0241
-0.58%
$19.36 million $758,363
Jan 23, 2025 $0.0242
-4.11%
$19.47 million $653,191
Jan 22, 2025 $0.0253
-5.30%
$20.3 million $1.28 million
Jan 21, 2025 $0.0267
+5.96%
$21.44 million $550,338
Jan 20, 2025 $0.0252
-0.98%
$20.24 million $6.67 million
Jan 19, 2025 $0.0254
-6.81%
$20.44 million $6.82 million
Jan 18, 2025 $0.0274
-11.65%
$22.01 million $5.72 million
Jan 17, 2025 $0.031
-2.28%
$24.91 million $5.75 million
Jan 16, 2025 $0.0317
+18.45%
$25.5 million $5.67 million
Jan 15, 2025 $0.0268
+3.93%
$21.53 million $4.25 million
Jan 14, 2025 $0.0258
+17.95%
$20.72 million $4.11 million
Jan 13, 2025 $0.0219
-8.17%
$17.57 million $4.15 million
Jan 12, 2025 $0.0238
-7.13%
$19.15 million $2.7 million
Jan 11, 2025 $0.0257
+0.71%
$20.61 million $3.63 million
Jan 10, 2025 $0.0255
-11.85%
$20.47 million $9.43 million
Jan 9, 2025 $0.0289
-33.07%
$23.26 million $6.05 million
Jan 8, 2025 $0.0432
-4.18%
$34.75 million $5.49 million
Jan 7, 2025 $0.0451
-20.26%
$36.26 million $5.59 million
Jan 6, 2025 $0.0566
-3.67%
$45.48 million $5.9 million
Jan 5, 2025 $0.0587
+10.64%
$47.18 million $4.09 million
Jan 4, 2025 $0.0531
+18.02%
$42.67 million $5.76 million
Jan 3, 2025 $0.045
+22.98%
$36.14 million $4.65 million
Jan 2, 2025 $0.0366
+2.67%
$29.4 million $4.94 million
Jan 1, 2025 $0.0356
+5.01%
$28.64 million $3.97 million
Dec 31, 2024 $0.0339
-1.75%
$27.27 million $4.35 million
Dec 30, 2024 $0.0345
-2.80%
$27.75 million $9.06 million
Dec 29, 2024 $0.0355
-3.92%
$28.55 million $14.59 million
Dec 28, 2024 $0.037
-3.43%
$29.72 million $6.73 million
Dec 27, 2024 $0.0383
+1.58%
$30.77 million $4.81 million
Dec 26, 2024 $0.0377
-13.74%
$30.29 million $5.33 million
Dec 25, 2024 $0.0437
+9.18%
$35.11 million $5.46 million
Dec 24, 2024 $0.04
+15.08%
$32.17 million $5.74 million
Dec 23, 2024 $0.0348
+12.14%
$27.95 million $5.83 million
Dec 22, 2024 $0.031
-2.12%
$24.93 million $5.31 million
Dec 21, 2024 $0.0317
+6.39%
$25.47 million $6.35 million
Dec 20, 2024 $0.0298
+0.60%
$23.96 million $7.75 million
Dec 19, 2024 $0.0296
-4.07%
$23.82 million $6.61 million
Dec 18, 2024 $0.0309
-6.39%
$24.83 million $5.54 million
Dec 17, 2024 $0.033
-5.43%
$26.53 million $4.97 million
Dec 16, 2024 $0.0349
-7.72%
$28.06 million $5.73 million
Dec 15, 2024 $0.0378
-0.05%
$30.4 million $4.1 million
Dec 14, 2024 $0.0379
+6.66%
$30.41 million $5 million