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