Assemble Protocol Historical Data

ASM Page 11
Download
Date Close Price change Market cap Trading volume
Apr 4, 2025 $ 0.0229
+2.36%
$ 34.32 million $ 111,923
Apr 3, 2025 $ 0.0224
-0.57%
$ 33.53 million $ 125,560
Apr 2, 2025 $ 0.0225
-11.66%
$ 33.72 million $ 292,779
Apr 1, 2025 $ 0.0254
-2.25%
$ 38.17 million $ 181,883
Mar 31, 2025 $ 0.026
-1.17%
$ 39.04 million $ 781,287
Mar 30, 2025 $ 0.0261
+5.46%
$ 39.22 million $ 795,160
Mar 29, 2025 $ 0.0248
-4.20%
$ 37.19 million $ 96,462
Mar 28, 2025 $ 0.0259
-3.67%
$ 38.92 million $ 99,046
Mar 27, 2025 $ 0.0269
-0.73%
$ 40.4 million $ 158,206
Mar 26, 2025 $ 0.0271
-0.69%
$ 40.7 million $ 159,092
Mar 25, 2025 $ 0.0273
-0.04%
$ 40.98 million $ 149,181
Mar 24, 2025 $ 0.0275
+1.60%
$ 41.3 million $ 499,283
Mar 23, 2025 $ 0.0271
-0.65%
$ 40.64 million $ 403
Mar 22, 2025 $ 0.0273
-1.96%
$ 40.91 million $ 412,537
Mar 21, 2025 $ 0.0278
-0.35%
$ 41.73 million $ 140,739
Mar 20, 2025 $ 0.0279
-2.57%
$ 41.87 million $ 552,263
Mar 19, 2025 $ 0.0287
+5.34%
$ 42.98 million $ 396,852
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