Altered State Machine(ASTO)Today
$0.006970
1 years ago
$0.010290
2 years ago
$0.017795
3 years ago
$0.054873
Altered State Machine Price History
(ASTO)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.007009 | $0.007012 | $0.006978 | $0.006982 | $1,009.192 |
2025-08-31 | $0.007013 | $0.007054 | $0.007009 | $0.007009 | $10.72783 |
2025-08-30 | $0.007018 | $0.007062 | $0.007012 | $0.007013 | $886.8686 |
2025-08-29 | $0.007060 | $0.007079 | $0.007017 | $0.007018 | $1,369.428 |
2025-08-28 | $0.007083 | $0.007127 | $0.007059 | $0.007059 | $712.7158 |
2025-08-27 | $0.007125 | $0.007127 | $0.007080 | $0.007083 | $4.781639 |
2025-08-26 | $0.007123 | $0.007127 | $0.007082 | $0.007125 | $1,081.216 |
2025-08-25 | $0.007358 | $0.007361 | $0.007121 | $0.007123 | $677.2912 |
2025-08-24 | $0.006700 | $0.007587 | $0.006692 | $0.007358 | $37,204.64 |
2025-08-23 | $0.006785 | $0.006787 | $0.006698 | $0.006701 | $1,977.423 |
2025-08-22 | $0.006769 | $0.006785 | $0.006720 | $0.006783 | $1,823.978 |
2025-08-21 | $0.005936 | $0.006801 | $0.005923 | $0.006769 | $25,864.18 |
2025-08-20 | $0.005996 | $0.006004 | $0.005922 | $0.005936 | $4,626.627 |
2025-08-19 | $0.005952 | $0.005998 | $0.005950 | $0.005997 | $623.5692 |
2025-08-18 | $0.005996 | $0.005998 | $0.005949 | $0.005952 | $1,482.520 |
2025-08-17 | $0.006042 | $0.006079 | $0.005995 | $0.005996 | $2,117.034 |
2025-08-16 | $0.006221 | $0.006214 | $0.006039 | $0.006040 | $5,601.609 |
2025-08-15 | $0.006273 | $0.006275 | $0.006211 | $0.006221 | $938.7279 |
2025-08-14 | $0.007012 | $0.007014 | $0.006254 | $0.006272 | $23,461.25 |
2025-08-13 | $0.007071 | $0.007069 | $0.007009 | $0.007012 | $2,804.201 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Altered State Machine(ASTO)
