Assemble Protocol Historical Data

ASM Page 12
Download
Date Close Price change Market cap Trading volume
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
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