Altered State Machine Utility Token Historical Data

ASTO Page 7
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $0.0354
-6.77%
$28.48 million $5.89 million
Dec 12, 2024 $0.038
+6.99%
$30.54 million $6.39 million
Dec 11, 2024 $0.0355
+3.52%
$28.54 million $8.13 million
Dec 10, 2024 $0.0343
-3.09%
$27.58 million $8.94 million
Dec 9, 2024 $0.0354
-13.10%
$28.46 million $6.15 million
Dec 8, 2024 $0.0408
+5.50%
$32.75 million $5.11 million
Dec 7, 2024 $0.0386
-9.68%
$31.04 million $5.63 million
Dec 6, 2024 $0.0428
+0.05%
$34.37 million $5.47 million
Dec 5, 2024 $0.0427
+22.24%
$34.34 million $6.42 million
Dec 4, 2024 $0.035
+0.83%
$28.1 million $6.85 million
Dec 3, 2024 $0.0347
-12.58%
$27.86 million $8.54 million
Dec 2, 2024 $0.0396
-24.53%
$31.8 million $6.96 million
Dec 1, 2024 $0.0524
-2.83%
$42.13 million $5.56 million
Nov 30, 2024 $0.054
+10.96%
$43.37 million $5.17 million
Nov 29, 2024 $0.0486
-17.43%
$39.07 million $5.86 million
Nov 28, 2024 $0.0587
+31.25%
$47.14 million $7.25 million
Nov 27, 2024 $0.0447
+26.37%
$35.93 million $7.62 million
Nov 26, 2024 $0.0354
+33.79%
$28.41 million $8.71 million
Nov 25, 2024 $0.0264
-9.36%
$21.23 million $6.29 million
Nov 24, 2024 $0.0291
+110.72%
$23.41 million $8.22 million
Nov 23, 2024 $0.0138
+3.26%
$11.11 million $5.42 million
Nov 22, 2024 $0.0134
+7.02%
$10.76 million $5.52 million
Nov 21, 2024 $0.0125
+5.26%
$10.04 million $4.56 million
Nov 20, 2024 $0.0119
-5.89%
$9.54 million $3.92 million
Nov 19, 2024 $0.0126
-2.30%
$10.14 million $4.34 million
Nov 18, 2024 $0.0129
-0.65%
$10.38 million $4.01 million
Nov 17, 2024 $0.013
-2.24%
$10.45 million $3.85 million
Nov 16, 2024 $0.0133
+1.50%
$10.69 million $3.78 million
Nov 15, 2024 $0.0131
+0.21%
$10.53 million $4.64 million
Nov 14, 2024 $0.0131
-0.24%
$10.51 million $5.8 million
Nov 13, 2024 $0.0131
+8.28%
$10.53 million $5.77 million
Nov 12, 2024 $0.0121
-0.60%
$9.73 million $4.83 million
Nov 11, 2024 $0.0122
+4.44%
$9.79 million $5.85 million
Nov 10, 2024 $0.0117
+6.80%
$9.37 million $5.24 million
Nov 9, 2024 $0.0109
+1.09%
$8.77 million $3.88 million
Nov 8, 2024 $0.0108
+3.17%
$8.68 million $4.17 million
Nov 7, 2024 $0.0105
-2.63%
$8.41 million $4.52 million
Nov 6, 2024 $0.0108
-2.09%
$8.64 million $5.05 million
Nov 5, 2024 $0.011
+4.39%
$8.82 million $3.76 million
Nov 4, 2024 $0.0105
-0.81%
$8.45 million $3.53 million
Nov 3, 2024 $0.0106
-1.94%
$8.52 million $3.32 million
Nov 2, 2024 $0.0108
-3.92%
$8.69 million $3 million
Nov 1, 2024 $0.0113
+2.71%
$9.04 million $4.45 million
Oct 31, 2024 $0.011
-0.23%
$8.8 million $3.96 million
Oct 30, 2024 $0.011
-2.49%
$8.83 million $4.12 million
Oct 29, 2024 $0.0113
+0.04%
$9.05 million $4.22 million
Oct 28, 2024 $0.0113
+3.02%
$9.05 million $4 million
Oct 27, 2024 $0.0109
+0.91%
$8.78 million $2.36 million
Oct 26, 2024 $0.0108
-4.24%
$8.7 million $3.56 million
Oct 25, 2024 $0.0113
+2.26%
$9.09 million $3.09 million