Altered State Machine Utility Token Historical Data

ASTO Page 9
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.0102
+1.25%
$ 8.21 million $ 4.44 million
Sep 3, 2024 $ 0.0101
-2.34%
$ 8.11 million $ 4.21 million
Sep 2, 2024 $ 0.0103
+1.04%
$ 8.3 million $ 4.28 million
Sep 1, 2024 $ 0.0102
-1.41%
$ 8.22 million $ 3.68 million
Aug 31, 2024 $ 0.0104
+8.27%
$ 8.34 million $ 4.15 million
Aug 30, 2024 $ 0.00959
-0.46%
$ 7.7 million $ 5.7 million
Aug 29, 2024 $ 0.00963
-1.14%
$ 7.73 million $ 5.95 million
Aug 28, 2024 $ 0.00974
+2.22%
$ 7.82 million $ 4.35 million
Aug 27, 2024 $ 0.00953
-3.67%
$ 7.64 million $ 3.84 million
Aug 26, 2024 $ 0.00989
-1.15%
$ 7.95 million $ 2.91 million
Aug 25, 2024 $ 0.01
-0.72%
$ 8.04 million $ 4.94 million
Aug 24, 2024 $ 0.0101
+0.76%
$ 8.1 million $ 6.34 million
Aug 23, 2024 $ 0.01
-0.40%
$ 8.04 million $ 5.37 million
Aug 22, 2024 $ 0.01
+1.72%
$ 8.07 million $ 5.23 million
Aug 21, 2024 $ 0.00988
-0.78%
$ 7.93 million $ 5.8 million
Aug 20, 2024 $ 0.00996
-8.48%
$ 8 million $ 5.21 million
Aug 19, 2024 $ 0.0109
+1.03%
$ 8.74 million $ 6 million
Aug 18, 2024 $ 0.0108
-1.06%
$ 8.65 million $ 5.62 million
Aug 17, 2024 $ 0.0109
-3.21%
$ 8.74 million $ 5.44 million
Aug 16, 2024 $ 0.0112
-1.12%
$ 9.03 million $ 6.35 million
Aug 15, 2024 $ 0.0114
-2.73%
$ 9.13 million $ 6.39 million
Aug 14, 2024 $ 0.0117
-2.55%
$ 9.39 million $ 7.06 million
Aug 13, 2024 $ 0.012
+1.73%
$ 9.63 million $ 6.42 million
Aug 12, 2024 $ 0.0118
-1.91%
$ 9.47 million $ 6.74 million
Aug 11, 2024 $ 0.012
-1.42%
$ 9.63 million $ 5.15 million
Aug 10, 2024 $ 0.0122
+1.40%
$ 9.77 million $ 4.92 million
Aug 9, 2024 $ 0.012
-1.18%
$ 9.63 million $ 5.79 million
Aug 8, 2024 $ 0.0121
+3.67%
$ 9.75 million $ 5.79 million
Aug 7, 2024 $ 0.0117
+5.77%
$ 9.4 million $ 5.28 million
Aug 6, 2024 $ 0.0111
+8.98%
$ 8.89 million $ 8.04 million
Aug 5, 2024 $ 0.0102
-12.93%
$ 8.16 million $ 5.35 million
Aug 4, 2024 $ 0.0117
-3.85%
$ 9.38 million $ 6.37 million
Aug 3, 2024 $ 0.0121
-0.74%
$ 9.75 million $ 5.94 million
Aug 2, 2024 $ 0.0122
-5.05%
$ 9.82 million $ 6.82 million
Aug 1, 2024 $ 0.0129
-3.70%
$ 10.35 million $ 582,628
Jul 31, 2024 $ 0.0134
-2.82%
$ 10.74 million $ 5.56 million
Jul 30, 2024 $ 0.0138
+0.34%
$ 11.05 million $ 5.84 million
Jul 29, 2024 $ 0.0137
-1.73%
$ 11.02 million $ 520,507
Jul 28, 2024 $ 0.014
+2.69%
$ 11.22 million $ 885,971
Jul 27, 2024 $ 0.0136
+2.44%
$ 10.93 million $ 693,736
Jul 26, 2024 $ 0.0133
-0.01%
$ 10.67 million $ 826,012
Jul 25, 2024 $ 0.0133
-4.63%
$ 10.67 million $ 7.18 million
Jul 24, 2024 $ 0.0139
+12.16%
$ 11.19 million $ 6.36 million
Jul 23, 2024 $ 0.0124
+2.49%
$ 9.98 million $ 6.66 million
Jul 22, 2024 $ 0.0121
+1.81%
$ 9.74 million $ 6.31 million
Jul 21, 2024 $ 0.0119
+1.40%
$ 9.56 million $ 4.92 million
Jul 20, 2024 $ 0.0117
-0.17%
$ 9.43 million $ 5.44 million
Jul 19, 2024 $ 0.0118
-0.18%
$ 9.45 million $ 6.07 million
Jul 18, 2024 $ 0.0118
+1.56%
$ 9.46 million $ 5.84 million
Jul 17, 2024 $ 0.0116
+3.22%
$ 9.32 million $ 6.08 million