Assemble Protocol Historical Data

ASM Page 11
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 0.0599
-2.11%
$ 89.92 million $ 4.99 million
Jan 26, 2025 $ 0.0612
-6.93%
$ 91.86 million $ 4.79 million
Jan 25, 2025 $ 0.0658
-11.24%
$ 98.7 million $ 3.41 million
Jan 24, 2025 $ 0.0741
+5.14%
$ 111.2 million $ 2.53 million
Jan 23, 2025 $ 0.0705
-8.54%
$ 105.77 million $ 2.18 million
Jan 22, 2025 $ 0.0771
+8.56%
$ 115.64 million $ 6.33 million
Jan 21, 2025 $ 0.071
-10.77%
$ 106.51 million $ 12.89 million
Jan 20, 2025 $ 0.0793
+36.17%
$ 119.01 million $ 19.44 million
Jan 19, 2025 $ 0.0585
-9.83%
$ 87.73 million $ 5.93 million
Jan 18, 2025 $ 0.0649
-6.60%
$ 97.29 million $ 7.86 million
Jan 17, 2025 $ 0.0694
+13.94%
$ 104.17 million $ 18.46 million
Jan 16, 2025 $ 0.061
+14.53%
$ 91.43 million $ 7.18 million
Jan 15, 2025 $ 0.0532
-1.28%
$ 79.83 million $ 4.39 million
Jan 14, 2025 $ 0.0539
-0.04%
$ 80.86 million $ 4.71 million
Jan 13, 2025 $ 0.0539
-1.40%
$ 80.89 million $ 2.45 million
Jan 12, 2025 $ 0.0547
+1.52%
$ 82.04 million $ 5.88 million
Jan 11, 2025 $ 0.0538
+1.67%
$ 80.69 million $ 14.96 million
Jan 10, 2025 $ 0.0529
+9.56%
$ 79.36 million $ 10.5 million
Jan 9, 2025 $ 0.0483
-14.64%
$ 72.44 million $ 17.3 million
Jan 8, 2025 $ 0.0566
-4.70%
$ 84.86 million $ 32.3 million
Jan 7, 2025 $ 0.0594
+19.03%
$ 89.05 million $ 28.12 million
Jan 6, 2025 $ 0.0499
+16.84%
$ 74.81 million $ 9.75 million
Jan 5, 2025 $ 0.0427
+2.53%
$ 64.03 million $ 3.76 million
Jan 4, 2025 $ 0.0416
-2.83%
$ 62.44 million $ 3.51 million
Jan 3, 2025 $ 0.0428
+11.74%
$ 64.26 million $ 4.2 million
Jan 2, 2025 $ 0.0384
+6.53%
$ 57.55 million $ 2.21 million
Jan 1, 2025 $ 0.036
+1.96%
$ 54.02 million $ 2.74 million
Dec 31, 2024 $ 0.0353
+6.04%
$ 52.99 million $ 2.66 million
Dec 30, 2024 $ 0.0333
-0.10%
$ 49.97 million $ 4.6 million
Dec 29, 2024 $ 0.0333
-3.82%
$ 50.02 million $ 5.34 million
Dec 28, 2024 $ 0.0347
+7.76%
$ 52 million $ 3.34 million
Dec 27, 2024 $ 0.0322
+7.38%
$ 48.26 million $ 7.12 million
Dec 26, 2024 $ 0.0301
-3.66%
$ 45.1 million $ 3.52 million
Dec 25, 2024 $ 0.0312
+9.97%
$ 46.81 million $ 3.37 million
Dec 24, 2024 $ 0.0284
+5.06%
$ 42.57 million $ 1.86 million
Dec 23, 2024 $ 0.027
+2.90%
$ 40.51 million $ 1.23 million
Dec 22, 2024 $ 0.0262
+2.09%
$ 39.37 million $ 578,956
Dec 21, 2024 $ 0.0257
-3.71%
$ 38.57 million $ 475,290
Dec 20, 2024 $ 0.0267
+2.74%
$ 40.05 million $ 1.48 million
Dec 19, 2024 $ 0.026
-2.76%
$ 38.99 million $ 1.02 million
Dec 18, 2024 $ 0.0267
-10.87%
$ 40.09 million $ 589,935
Dec 17, 2024 $ 0.03
-4.90%
$ 44.98 million $ 2.13 million
Dec 16, 2024 $ 0.0315
+0.18%
$ 47.3 million $ 1.69 million
Dec 15, 2024 $ 0.0315
+1.52%
$ 47.22 million $ 3.17 million
Dec 14, 2024 $ 0.031
-4.88%
$ 46.51 million $ 4.8 million
Dec 13, 2024 $ 0.0326
+0.56%
$ 48.86 million $ 3.93 million
Dec 12, 2024 $ 0.0323
-6.40%
$ 48.45 million $ 3.75 million
Dec 11, 2024 $ 0.0346
+1.49%
$ 51.86 million $ 5.9 million
Dec 10, 2024 $ 0.0341
-5.48%
$ 51.12 million $ 3.27 million
Dec 9, 2024 $ 0.0361
-16.06%
$ 54.08 million $ 6.13 million