CurrencyBeacon logo}}

Crypto Rate Dashboard

Altered State Machine Price Chart

ASTO/USD
$0.002734
0.00%

ASTO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-04 $0.0375026 $0.0376048 $0.03558458 $0.03561359 $129,100.81
2023-05-03 $0.0393366 $0.03938666 $0.03601015 $0.03747348 $259,885.16
2023-05-02 $0.0400643 $0.04082662 $0.03883375 $0.03935637 $111,686.85
2023-05-01 $0.04150582 $0.04213227 $0.03851 $0.04007513 $133,993.69
2023-04-30 $0.04157019 $0.04252186 $0.04116246 $0.04152219 $128,076.14
2023-04-29 $0.04275046 $0.04288181 $0.04152808 $0.04160548 $123,998.18
2023-04-28 $0.04344092 $0.04468948 $0.04215077 $0.04275648 $163,277.65
2023-04-27 $0.04461372 $0.0450299 $0.04238647 $0.0434103 $124,973.65
2023-04-26 $0.04492256 $0.04530064 $0.04437247 $0.04457308 $123,227.07
2023-04-25 $0.04461393 $0.04518302 $0.04414 $0.04477684 $105,190.97
2023-04-24 $0.0441425 $0.04491451 $0.04400039 $0.04470612 $121,414.90
2023-04-23 $0.04530223 $0.04552179 $0.04292986 $0.04409153 $98,321.21
2023-04-22 $0.0442097 $0.04605575 $0.04386471 $0.04541292 $109,696.04
2023-04-21 $0.04665145 $0.04665145 $0.04372746 $0.04417687 $135,286.91
2023-04-20 $0.04870531 $0.04890809 $0.04653552 $0.04745492 $158,484.22
2023-04-19 $0.05068489 $0.0512081 $0.04682609 $0.04867926 $171,969.09
2023-04-18 $0.05109309 $0.05116963 $0.05033309 $0.05063308 $165,833.16
2023-04-17 $0.05351958 $0.05394258 $0.05072527 $0.05102743 $192,661.26
2023-04-16 $0.05353037 $0.05442561 $0.05306842 $0.05352492 $175,690.05
2023-04-15 $0.05256648 $0.05399841 $0.0521484 $0.05357578 $186,863.48
2023-04-14 $0.0535178 $0.05579078 $0.05240999 $0.05251926 $459,752.19
2023-04-13 $0.05201711 $0.05382855 $0.05179117 $0.0535944 $145,357.47
2023-04-12 $0.05093531 $0.05488052 $0.05082882 $0.05208402 $341,959.64
2023-04-11 $0.05106517 $0.05163366 $0.047545 $0.05108866 $114,572.49
2023-04-10 $0.05325676 $0.0532951 $0.04789795 $0.05095412 $148,182.37
2023-04-09 $0.05245056 $0.0538505 $0.05172169 $0.05318576 $154,612.30
2023-04-08 $0.05326164 $0.05385761 $0.05205637 $0.05238587 $139,212.03
2023-04-07 $0.05393345 $0.05512294 $0.0521235 $0.05336232 $146,569.64
2023-04-06 $0.04905522 $0.05963626 $0.04839931 $0.05410267 $1.07M
2023-04-05 $0.04246775 $0.05017962 $0.04194543 $0.04911207 $521,152.06