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