Altered State Machine Utility Token Historical Data

ASTO
Download
Date Close Price change Market cap Trading volume
Oct 27 $ 0.02
-71.42%
$ -- $ 2
Oct 20 $ 0.06
+1,100.00%
$ -- $ 97
Sep 29 $ 0.00455
-0.46%
$ -- $ 989
Sep 22 $ 0.00457
-9.31%
$ 3.75 million $ 16,751
Sep 15 $ 0.00515
-18.63%
$ 4.14 million $ 40,870
Sep 8 $ 0.00634
-5.34%
$ 5.19 million $ 10,482
Sep 1 $ 0.00676
-3.83%
$ 5.5 million $ 7,479
Aug 25 $ 0.00703
-1.62%
$ 5.78 million $ 4,550
Aug 18 $ 0.00672
+11.70%
$ 5.87 million $ 36,259
Aug 11 $ 0.00601
-14.88%
$ 4.94 million $ 42,679
Aug 4 $ 0.00718
-15.51%
$ 5.8 million $ 53,095
Jul 28 $ 0.0085
+0.76%
$ 6.96 million $ 79,835
Jul 21 $ 0.00911
-29.43%
$ 6.93 million $ 1.21 million
Jul 14 $ 0.0137
+42.11%
$ 10.6 million $ 5.54 million
Jul 7 $ 0.00977
+10.66%
$ 7.89 million $ 3.8 million
Jun 30 $ 0.00875
+5.93%
$ 7.25 million $ 4.2 million
Jun 23 $ 0.00843
-5.40%
$ 6.78 million $ 4.29 million
Jun 16 $ 0.00935
-12.66%
$ 7.32 million $ 5.02 million
Jun 9 $ 0.011
+6.57%
$ 8.79 million $ 4.63 million
Jun 2 $ 0.0101
+9.54%
$ 8.46 million $ 5.67 million
May 26 $ 0.00921
-7.61%
$ 7.56 million $ 7.36 million
May 19 $ 0.01
-15.00%
$ 8.18 million $ 4.22 million
May 12 $ 0.0119
+9.54%
$ 9.68 million $ 2.99 million
May 5 $ 0.0111
+0.57%
$ 8.89 million $ 4.37 million
Apr 28 $ 0.0111
-2.32%
$ 9.02 million $ 4.64 million
Apr 21 $ 0.0113
+29.27%
$ 9.24 million $ 4.3 million
Apr 14 $ 0.00872
+5.12%
$ 7.08 million $ 4.51 million
Apr 7 $ 0.00812
-6.26%
$ 6.71 million $ 5.32 million
Mar 31 $ 0.00896
+4.20%
$ 7 million $ 5.89 million
Mar 24 $ 0.00866
+1.28%
$ 6.95 million $ 4.52 million
Mar 17 $ 0.00848
-14.91%
$ 6.93 million $ 4.46 million
Mar 10 $ 0.0101
-34.03%
$ 8.06 million $ 5.89 million
Mar 3 $ 0.0148
-2.36%
$ 12.32 million $ 6.04 million
Feb 24 $ 0.0151
-10.01%
$ 12.22 million $ 7.07 million
Feb 17 $ 0.017
-2.44%
$ 13.55 million $ 5.29 million
Feb 10 $ 0.0168
-9.75%
$ 14.06 million $ 6.43 million
Feb 3 $ 0.019
-9.27%
$ 15.11 million $ 7.99 million
Jan 27 $ 0.0209
-1.49%
$ 16.78 million $ 11.56 million
Jan 20 $ 0.0223
-12.17%
$ 17.03 million $ 10.74 million
Jan 13 $ 0.0274
+15.06%
$ 20.44 million $ 29.66 million
Jan 6 $ 0.0257
-56.34%
$ 19.15 million $ 36.1 million
Dec 30 $ 0.0531
+49.43%
$ 47.18 million $ 32.72 million
Dec 23 $ 0.037
+19.22%
$ 28.55 million $ 33.9 million
Dec 16 $ 0.0317
-16.22%
$ 24.93 million $ 36.97 million
Dec 9 $ 0.0379
-7.13%
$ 30.4 million $ 40.5 million
Dec 2 $ 0.0386
-26.32%
$ 32.75 million $ 39.87 million
Nov 25 $ 0.0524
+79.86%
$ 42.13 million $ 46.46 million
Nov 18 $ 0.0138
+6.35%
$ 23.41 million $ 27.76 million
Nov 11 $ 0.0133
+14.04%
$ 10.45 million $ 30.67 million
Nov 4 $ 0.0109
+2.96%
$ 9.37 million $ 24.9 million
Download