Altered State Machine Utility Token Historical Data

ASTO Page 8
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.0111
+0.56%
$ 8.89 million $ 3.05 million
Oct 23, 2024 $ 0.011
+0.72%
$ 8.84 million $ 2.53 million
Oct 22, 2024 $ 0.0109
-0.73%
$ 8.77 million $ 3.08 million
Oct 21, 2024 $ 0.011
-0.92%
$ 8.84 million $ 3.51 million
Oct 20, 2024 $ 0.0111
+1.67%
$ 8.92 million $ 2.04 million
Oct 19, 2024 $ 0.0109
-1.46%
$ 8.77 million $ 2.57 million
Oct 18, 2024 $ 0.0111
-2.56%
$ 8.9 million $ 3.3 million
Oct 17, 2024 $ 0.0114
+1.21%
$ 9.14 million $ 3.51 million
Oct 16, 2024 $ 0.0112
-1.43%
$ 9.03 million $ 4.44 million
Oct 15, 2024 $ 0.0114
-1.81%
$ 9.16 million $ 4.33 million
Oct 14, 2024 $ 0.0116
+0.85%
$ 9.33 million $ 5.41 million
Oct 13, 2024 $ 0.0115
+3.92%
$ 9.25 million $ 4.53 million
Oct 12, 2024 $ 0.0111
-0.48%
$ 8.9 million $ 4.06 million
Oct 11, 2024 $ 0.0111
+1.40%
$ 8.94 million $ 3.68 million
Oct 10, 2024 $ 0.011
-6.07%
$ 8.82 million $ 3.41 million
Oct 9, 2024 $ 0.0117
-0.84%
$ 9.39 million $ 4.05 million
Oct 8, 2024 $ 0.0118
-0.19%
$ 9.47 million $ 4.59 million
Oct 7, 2024 $ 0.0118
+2.03%
$ 9.49 million $ 5.38 million
Oct 6, 2024 $ 0.0116
-0.84%
$ 9.3 million $ 3.43 million
Oct 5, 2024 $ 0.0117
+0.93%
$ 9.38 million $ 4.31 million
Oct 4, 2024 $ 0.0116
+0.16%
$ 9.3 million $ 4.85 million
Oct 3, 2024 $ 0.0116
-4.63%
$ 9.28 million $ 5.72 million
Oct 2, 2024 $ 0.0121
-0.46%
$ 9.74 million $ 5.83 million
Oct 1, 2024 $ 0.0122
-1.85%
$ 9.79 million $ 6.37 million
Sep 30, 2024 $ 0.0124
-4.78%
$ 9.97 million $ 5.37 million
Sep 29, 2024 $ 0.013
+4.73%
$ 10.47 million $ 4.02 million
Sep 28, 2024 $ 0.0124
-2.77%
$ 9.99 million $ 4.22 million
Sep 27, 2024 $ 0.0128
+0.78%
$ 10.28 million $ 5.13 million
Sep 26, 2024 $ 0.0127
-4.12%
$ 10.19 million $ 4.92 million
Sep 25, 2024 $ 0.0132
+2.24%
$ 10.63 million $ 5.03 million
Sep 24, 2024 $ 0.0129
+0.49%
$ 10.4 million $ 4.29 million
Sep 23, 2024 $ 0.0129
+0.30%
$ 10.35 million $ 4.16 million
Sep 22, 2024 $ 0.0128
+2.68%
$ 10.32 million $ 3.16 million
Sep 21, 2024 $ 0.0125
+33.32%
$ 10.05 million $ 3.81 million
Sep 20, 2024 $ 0.0094
-6.24%
$ 7.55 million $ 3.94 million
Sep 19, 2024 $ 0.01
+2.09%
$ 8.05 million $ 4.3 million
Sep 18, 2024 $ 0.00982
-1.57%
$ 7.88 million $ 3.77 million
Sep 17, 2024 $ 0.00997
+0.74%
$ 8.01 million $ 3.67 million
Sep 16, 2024 $ 0.0099
-0.59%
$ 7.95 million $ 4.42 million
Sep 15, 2024 $ 0.00996
-0.40%
$ 8 million $ 3.12 million
Sep 14, 2024 $ 0.01
-2.29%
$ 8.03 million $ 4.04 million
Sep 13, 2024 $ 0.0102
-0.17%
$ 8.22 million $ 3.25 million
Sep 12, 2024 $ 0.0102
+3.39%
$ 8.23 million $ 4.61 million
Sep 11, 2024 $ 0.00991
-1.21%
$ 7.96 million $ 5.49 million
Sep 10, 2024 $ 0.01
-2.57%
$ 8.06 million $ 4.83 million
Sep 9, 2024 $ 0.0103
-0.75%
$ 8.27 million $ 3.1 million
Sep 8, 2024 $ 0.0104
+1.15%
$ 8.34 million $ 1.68 million
Sep 7, 2024 $ 0.0103
-0.64%
$ 8.24 million $ 3.12 million
Sep 6, 2024 $ 0.0103
-0.38%
$ 8.29 million $ 4.78 million
Sep 5, 2024 $ 0.0104
+1.45%
$ 8.33 million $ 5.33 million