Assemble Protocol Historical Data

ASM Page 10
Download
Date Close Price change Market cap Trading volume
May 24, 2025 $ 0.0281
-2.44%
$ 42.14 million $ 724,050
May 23, 2025 $ 0.0289
+8.74%
$ 43.32 million $ 3.15 million
May 22, 2025 $ 0.0267
-0.47%
$ 40.06 million $ 377,129
May 21, 2025 $ 0.0268
+2.93%
$ 40.25 million $ 939,025
May 20, 2025 $ 0.0261
+0.25%
$ 39.09 million $ 430,479
May 19, 2025 $ 0.026
+0.18%
$ 38.99 million $ 4.88 million
May 18, 2025 $ 0.0259
-3.91%
$ 38.92 million $ 753,652
May 17, 2025 $ 0.0272
-4.81%
$ 40.77 million $ 2.22 million
May 16, 2025 $ 0.0285
-3.19%
$ 42.77 million $ 1.38 million
May 15, 2025 $ 0.0295
+7.46%
$ 44.18 million $ 9.65 million
May 14, 2025 $ 0.0276
+7.82%
$ 41.39 million $ 8.52 million
May 13, 2025 $ 0.0256
+0.10%
$ 38.39 million $ 631,550
May 12, 2025 $ 0.0256
-0.10%
$ 38.35 million $ 390,075
May 11, 2025 $ 0.0256
-3.26%
$ 38.34 million $ 752,019
May 10, 2025 $ 0.0264
+6.29%
$ 39.63 million $ 1.1 million
May 9, 2025 $ 0.0249
+3.41%
$ 37.28 million $ 890,413
May 8, 2025 $ 0.024
+4.97%
$ 36.05 million $ 488,183
May 7, 2025 $ 0.0229
-4.69%
$ 34.35 million $ 210,920
May 6, 2025 $ 0.024
-1.34%
$ 36.04 million $ 207,161
May 5, 2025 $ 0.0242
+1.35%
$ 36.29 million $ 683,119
May 4, 2025 $ 0.0239
-1.58%
$ 35.87 million $ 407,958
May 3, 2025 $ 0.0243
-2.30%
$ 36.45 million $ 297,972
May 2, 2025 $ 0.0249
-0.58%
$ 37.31 million $ 446,184
May 1, 2025 $ 0.025
-0.66%
$ 37.53 million $ 406,695
Apr 30, 2025 $ 0.0251
+3.94%
$ 37.69 million $ 786,043
Apr 29, 2025 $ 0.0242
-0.66%
$ 36.27 million $ 81
Apr 28, 2025 $ 0.0243
-2.15%
$ 36.5 million $ 423,810
Apr 27, 2025 $ 0.0249
-3.59%
$ 37.31 million $ 725,598
Apr 26, 2025 $ 0.0258
+5.51%
$ 38.7 million $ 5.62 million
Apr 25, 2025 $ 0.0245
+3.27%
$ 36.68 million $ 629,797
Apr 24, 2025 $ 0.0237
-3.48%
$ 35.51 million $ 3.18 million
Apr 23, 2025 $ 0.0245
+1.85%
$ 36.79 million $ 395,322
Apr 22, 2025 $ 0.024
+4.70%
$ 36.06 million $ 431,155
Apr 21, 2025 $ 0.023
+0.80%
$ 34.44 million $ 810,560
Apr 20, 2025 $ 0.0228
-0.67%
$ 34.15 million $ 339,299
Apr 19, 2025 $ 0.0229
+0.22%
$ 34.38 million $ 245,450
Apr 18, 2025 $ 0.0229
-1.42%
$ 34.31 million $ 168,607
Apr 17, 2025 $ 0.0232
+2.85%
$ 34.8 million $ 282,581
Apr 16, 2025 $ 0.0226
-2.79%
$ 33.84 million $ 364,222
Apr 15, 2025 $ 0.0232
-6.22%
$ 34.81 million $ 930,432
Apr 14, 2025 $ 0.0247
-11.22%
$ 37.12 million $ 7.49 million
Apr 13, 2025 $ 0.0279
+16.00%
$ 41.81 million $ 5.45 million
Apr 12, 2025 $ 0.024
+8.68%
$ 36.04 million $ 267,432
Apr 11, 2025 $ 0.0221
+6.83%
$ 33.16 million $ 246,744
Apr 10, 2025 $ 0.0207
-0.68%
$ 31.04 million $ 117,865
Apr 9, 2025 $ 0.0208
+8.44%
$ 31.25 million $ 209,017
Apr 8, 2025 $ 0.0192
-9.17%
$ 28.82 million $ 466,888
Apr 7, 2025 $ 0.0212
-0.03%
$ 31.73 million $ 370,782
Apr 6, 2025 $ 0.0212
-9.97%
$ 31.74 million $ 152,177
Apr 5, 2025 $ 0.0235
+2.73%
$ 35.26 million $ 443,691