Assemble Protocol Historical Data

ASM Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.0272
-2.00%
$ 40.8 million $ 193,195
Mar 17, 2025 $ 0.0278
+1.99%
$ 41.63 million $ 181,742
Mar 16, 2025 $ 0.0272
-4.19%
$ 40.82 million $ 978,143
Mar 15, 2025 $ 0.0284
-0.27%
$ 42.61 million $ 222,136
Mar 14, 2025 $ 0.029
+2.46%
$ 43.56 million $ 1.31 million
Mar 13, 2025 $ 0.0283
-2.32%
$ 42.51 million $ 2.61 million
Mar 12, 2025 $ 0.029
+13.67%
$ 43.52 million $ 2.54 million
Mar 11, 2025 $ 0.0255
+5.49%
$ 38.28 million $ 344,593
Mar 10, 2025 $ 0.0242
-8.21%
$ 36.29 million $ 869,464
Mar 9, 2025 $ 0.0264
-8.55%
$ 39.54 million $ 376,015
Mar 8, 2025 $ 0.0288
+0.00%
$ 43.23 million $ 286,229
Mar 7, 2025 $ 0.0288
-2.93%
$ 43.23 million $ 274,085
Mar 6, 2025 $ 0.0297
-1.26%
$ 44.54 million $ 336,588
Mar 5, 2025 $ 0.0301
+2.37%
$ 45.11 million $ 359,980
Mar 4, 2025 $ 0.0294
-4.99%
$ 44.05 million $ 424,392
Mar 3, 2025 $ 0.0309
-7.78%
$ 46.37 million $ 548,836
Mar 2, 2025 $ 0.0335
+6.04%
$ 50.28 million $ 981,541
Mar 1, 2025 $ 0.0316
-0.20%
$ 47.41 million $ 387,999
Feb 28, 2025 $ 0.0317
-1.99%
$ 47.51 million $ 1.23 million
Feb 27, 2025 $ 0.0323
-12.51%
$ 48.47 million $ 2.84 million
Feb 26, 2025 $ 0.0369
+16.58%
$ 55.4 million $ 6 million
Feb 25, 2025 $ 0.0317
-0.23%
$ 47.52 million $ 1.33 million
Feb 24, 2025 $ 0.0318
-11.15%
$ 47.63 million $ 732,291
Feb 23, 2025 $ 0.0357
-1.77%
$ 53.61 million $ 717,530
Feb 22, 2025 $ 0.0364
+3.26%
$ 54.58 million $ 4.25 million
Feb 21, 2025 $ 0.0352
+1.19%
$ 52.86 million $ 842,407
Feb 20, 2025 $ 0.0348
-4.09%
$ 52.26 million $ 1.01 million
Feb 19, 2025 $ 0.0363
-2.25%
$ 54.49 million $ 936,989
Feb 18, 2025 $ 0.0372
-11.14%
$ 55.74 million $ 1.61 million
Feb 17, 2025 $ 0.0419
-3.55%
$ 62.82 million $ 2.87 million
Feb 16, 2025 $ 0.0434
-5.08%
$ 65.16 million $ 9.7 million
Feb 15, 2025 $ 0.0465
+41.02%
$ 69.78 million $ 20.78 million
Feb 14, 2025 $ 0.0328
+0.05%
$ 49.21 million $ 927,249
Feb 13, 2025 $ 0.0327
-5.85%
$ 49.12 million $ 971,909
Feb 12, 2025 $ 0.0339
+0.95%
$ 50.78 million $ 891,925
Feb 11, 2025 $ 0.0335
-4.36%
$ 50.21 million $ 1.1 million
Feb 10, 2025 $ 0.0351
+1.02%
$ 52.62 million $ 821,556
Feb 9, 2025 $ 0.0349
-8.31%
$ 52.37 million $ 892,956
Feb 8, 2025 $ 0.0381
+4.30%
$ 57.1 million $ 2.22 million
Feb 7, 2025 $ 0.0365
-3.32%
$ 54.74 million $ 3.3 million
Feb 6, 2025 $ 0.0377
-15.68%
$ 56.62 million $ 2.57 million
Feb 5, 2025 $ 0.0448
-10.85%
$ 67.15 million $ 2.22 million
Feb 4, 2025 $ 0.0502
-22.27%
$ 75.32 million $ 9.39 million
Feb 3, 2025 $ 0.064
+19.07%
$ 96.05 million $ 3.35 million
Feb 2, 2025 $ 0.0538
-12.27%
$ 80.66 million $ 1.43 million
Feb 1, 2025 $ 0.0613
-3.73%
$ 91.95 million $ 1.08 million
Jan 31, 2025 $ 0.0639
-7.68%
$ 95.88 million $ 1.56 million
Jan 30, 2025 $ 0.0692
-1.97%
$ 103.86 million $ 2.25 million
Jan 29, 2025 $ 0.0706
+3.69%
$ 105.95 million $ 2.91 million
Jan 28, 2025 $ 0.0691
+15.78%
$ 103.65 million $ 9.72 million