Report issue
Altered State Token ASTO
ASTO Price
Historical Data for Altered State Token
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
14 Apr | $ 0.00829 | $ 0.00834 | $ 0.00829 | $ 0.00831 | $ 0.00832 | +0.39% | $ 934,132 | -0.19% | $ 6,794,795 | +0.37% |
13 Apr | $ 0.00812 | $ 0.00832 | $ 0.00806 | $ 0.0082 | $ 0.00829 | +2.20% | $ 935,941 | +32.5% | $ 6,769,623 | +2.21% |
12 Apr | $ 0.00807 | $ 0.0082 | $ 0.00802 | $ 0.0081 | $ 0.00811 | +0.51% | $ 706,633 | -20.4% | $ 6,623,218 | +0.58% |
11 Apr | $ 0.00826 | $ 0.0083 | $ 0.00807 | $ 0.00817 | $ 0.00807 | -2.31% | $ 887,222 | +5.51% | $ 6,585,277 | -2.32% |
10 Apr | $ 0.00804 | $ 0.00828 | $ 0.008 | $ 0.00815 | $ 0.00826 | +2.72% | $ 840,916 | -11.1% | $ 6,741,541 | +2.72% |
9 Apr | $ 0.0078 | $ 0.00808 | $ 0.00777 | $ 0.00792 | $ 0.00804 | +3.08% | $ 945,766 | -0.73% | $ 6,562,872 | +2.99% |
8 Apr | $ 0.00814 | $ 0.00814 | $ 0.00779 | $ 0.00797 | $ 0.00781 | -4.05% | $ 952,731 | +2.21% | $ 6,372,508 | -4.06% |
7 Apr | $ 0.00867 | $ 0.00867 | $ 0.00812 | $ 0.0084 | $ 0.00814 | -6.17% | $ 932,176 | +12.2% | $ 6,642,331 | -6.16% |
6 Apr | $ 0.00896 | $ 0.00898 | $ 0.00867 | $ 0.00882 | $ 0.00867 | -3.16% | $ 830,844 | +11.2% | $ 7,078,337 | -3.18% |
5 Apr | $ 0.00905 | $ 0.00931 | $ 0.00894 | $ 0.00906 | $ 0.00896 | -0.99% | $ 746,956 | -30.4% | $ 7,311,050 | -0.95% |
4 Apr | $ 0.0087 | $ 0.0145 | $ 0.00842 | $ 0.0102 | $ 0.00904 | +3.99% | $ 1,072,803 | +14.5% | $ 7,381,396 | +3.99% |
3 Apr | $ 0.00858 | $ 0.0088 | $ 0.00856 | $ 0.00866 | $ 0.0087 | +1.39% | $ 937,185 | -17.2% | $ 7,097,996 | +1.38% |
2 Apr | $ 0.00864 | $ 0.00895 | $ 0.00857 | $ 0.00869 | $ 0.00858 | -0.73% | $ 1,131,396 | +10.9% | $ 7,001,152 | -0.45% |
1 Apr | $ 0.0085 | $ 0.0088 | $ 0.00848 | $ 0.00861 | $ 0.00864 | +1.68% | $ 1,020,481 | +16.2% | $ 7,033,143 | +1.68% |
31 Mar | $ 0.0086 | $ 0.00866 | $ 0.0084 | $ 0.00854 | $ 0.0085 | -1.15% | $ 877,886 | -1.51% | $ 6,916,661 | -1.61% |
30 Mar | $ 0.00869 | $ 0.00878 | $ 0.00847 | $ 0.00864 | $ 0.00864 | -0.63% | $ 891,310 | +23.5% | $ 7,029,495 | -0.64% |
29 Mar | $ 0.00867 | $ 0.00884 | $ 0.00861 | $ 0.0087 | $ 0.00869 | +0.27% | $ 721,910 | +5.47% | $ 7,074,829 | +0.27% |
28 Mar | $ 0.0085 | $ 0.00905 | $ 0.00849 | $ 0.00868 | $ 0.00867 | +1.99% | $ 684,474 | -26.9% | $ 7,055,864 | +1.66% |
27 Mar | $ 0.00833 | $ 0.00853 | $ 0.00818 | $ 0.00839 | $ 0.00853 | +2.39% | $ 936,742 | +79% | $ 6,940,565 | +2.39% |
26 Mar | $ 0.00825 | $ 0.00842 | $ 0.00821 | $ 0.0083 | $ 0.00833 | +0.92% | $ 523,323 | -36.7% | $ 6,778,497 | +0.91% |
25 Mar | $ 0.00827 | $ 0.00851 | $ 0.0082 | $ 0.00831 | $ 0.00825 | -0.25% | $ 827,357 | +17% | $ 6,717,076 | -0.74% |
24 Mar | $ 0.00855 | $ 0.00867 | $ 0.0082 | $ 0.00843 | $ 0.00831 | -2.74% | $ 707,302 | -0.10% | $ 6,766,829 | -2.76% |
23 Mar | $ 0.00848 | $ 0.00876 | $ 0.00844 | $ 0.00856 | $ 0.00855 | +0.87% | $ 708,016 | -13% | $ 6,959,148 | +0.92% |
22 Mar | $ 0.00854 | $ 0.00863 | $ 0.0084 | $ 0.00851 | $ 0.00847 | -0.78% | $ 813,702 | -16.9% | $ 6,895,872 | -0.65% |
21 Mar | $ 0.0085 | $ 0.00857 | $ 0.00828 | $ 0.00847 | $ 0.00853 | +0.34% | $ 979,015 | +32.2% | $ 6,940,671 | +0.35% |
20 Mar | $ 0.00861 | $ 0.00863 | $ 0.00848 | $ 0.00855 | $ 0.0085 | -1.35% | $ 740,730 | +21.9% | $ 6,916,478 | -0.73% |
19 Mar | $ 0.00883 | $ 0.00887 | $ 0.00858 | $ 0.00872 | $ 0.00861 | -2.41% | $ 607,610 | +34.6% | $ 6,967,295 | -2.41% |
18 Mar | $ 0.00899 | $ 0.00909 | $ 0.00879 | $ 0.00892 | $ 0.00883 | -1.84% | $ 451,446 | -35.4% | $ 7,139,456 | -1.84% |
17 Mar | $ 0.00984 | $ 0.00995 | $ 0.00895 | $ 0.00943 | $ 0.00899 | -8.60% | $ 698,381 | +2.29% | $ 7,273,311 | -8.60% |
16 Mar | $ 0.01 | $ 0.0101 | $ 0.00976 | $ 0.00992 | $ 0.00984 | -1.64% | $ 682,754 | -29.3% | $ 7,957,728 | -1.51% |
15 Mar | $ 0.0111 | $ 0.0112 | $ 0.00964 | $ 0.0105 | $ 0.00999 | -9.76% | $ 965,889 | +16.1% | $ 8,079,605 | -9.76% |
14 Mar | $ 0.0111 | $ 0.0112 | $ 0.0109 | $ 0.0111 | $ 0.0111 | -0.69% | $ 832,173 | 0% | $ 8,953,616 | 0% |
1 - 32 from 32
Show rows
50