Assemble Protocol Historical Data

ASM Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0429
-2.81%
$ 64.42 million $ 8.47 million
Dec 7, 2024 $ 0.0442
+15.93%
$ 66.29 million $ 5.27 million
Dec 6, 2024 $ 0.0381
+2.00%
$ 57.18 million $ 3.26 million
Dec 5, 2024 $ 0.0374
-1.72%
$ 56.06 million $ 4.12 million
Dec 4, 2024 $ 0.038
-0.82%
$ 57.04 million $ 11.12 million
Dec 3, 2024 $ 0.0383
+6.73%
$ 57.51 million $ 6.76 million
Dec 2, 2024 $ 0.0359
+0.61%
$ 53.89 million $ 2.91 million
Dec 1, 2024 $ 0.0357
-3.76%
$ 53.56 million $ 2.06 million
Nov 30, 2024 $ 0.0371
-0.91%
$ 55.66 million $ 3.69 million
Nov 29, 2024 $ 0.0377
+0.90%
$ 56.53 million $ 13.22 million
Nov 28, 2024 $ 0.0379
+16.92%
$ 56.86 million $ 6.56 million
Nov 27, 2024 $ 0.0324
+8.01%
$ 48.64 million $ 513,345
Nov 26, 2024 $ 0.03
-6.66%
$ 45.03 million $ 9,148
Nov 25, 2024 $ 0.0883
+182.46%
$ 132.4 million $ 18,701
Nov 24, 2024 $ 0.0313
-0.07%
$ 46.99 million $ 1.29 million
Nov 23, 2024 $ 0.0313
+4.25%
$ 46.89 million $ 1.7 million
Nov 22, 2024 $ 0.03
-4.77%
$ 44.98 million $ 1.44 million
Nov 21, 2024 $ 0.0315
-2.56%
$ 47.23 million $ 2.37 million
Nov 20, 2024 $ 0.0323
+5.22%
$ 48.08 million $ 2.65 million
Nov 19, 2024 $ 0.0307
+0.65%
$ 46.07 million $ 1.32 million
Nov 18, 2024 $ 0.0305
-2.96%
$ 45.77 million $ 1.03 million
Nov 17, 2024 $ 0.0314
+2.82%
$ 47.16 million $ 2.04 million
Nov 16, 2024 $ 0.0306
+4.27%
$ 45.87 million $ 680,567
Nov 15, 2024 $ 0.0293
+3.06%
$ 43.99 million $ 774,237
Nov 14, 2024 $ 0.0284
-6.12%
$ 42.53 million $ 1.29 million
Nov 13, 2024 $ 0.0302
-9.01%
$ 45.31 million $ 2.38 million
Nov 12, 2024 $ 0.0332
+6.19%
$ 49.79 million $ 4.46 million
Nov 11, 2024 $ 0.0313
+0.89%
$ 46.89 million $ 1.78 million
Nov 10, 2024 $ 0.031
+2.92%
$ 46.47 million $ 2.4 million
Nov 9, 2024 $ 0.0301
-2.73%
$ 45.16 million $ 1.63 million
Nov 8, 2024 $ 0.0309
+2.07%
$ 46.42 million $ 3.7 million
Nov 7, 2024 $ 0.0301
-2.85%
$ 45.2 million $ 1.28 million
Nov 6, 2024 $ 0.0309
+1.42%
$ 46.3 million $ 2.45 million
Nov 5, 2024 $ 0.0304
+5.17%
$ 45.65 million $ 1.27 million
Nov 4, 2024 $ 0.0289
-8.08%
$ 43.4 million $ 2.92 million
Nov 3, 2024 $ 0.0315
-3.87%
$ 47.21 million $ 3.3 million
Nov 2, 2024 $ 0.0327
-2.52%
$ 49.12 million $ 995,254
Nov 1, 2024 $ 0.0336
-7.88%
$ 50.39 million $ 4.92 million
Oct 31, 2024 $ 0.0365
+9.25%
$ 54.7 million $ 5.93 million
Oct 30, 2024 $ 0.0334
+2.23%
$ 50.07 million $ 1.51 million
Oct 29, 2024 $ 0.0327
-0.28%
$ 48.98 million $ 1.47 million
Oct 28, 2024 $ 0.0327
+0.20%
$ 49.11 million $ 3.09 million
Oct 27, 2024 $ 0.0326
-3.95%
$ 48.85 million $ 1.78 million
Oct 26, 2024 $ 0.0333
+2.01%
$ 49.97 million $ 2.48 million
Oct 25, 2024 $ 0.0324
-9.22%
$ 48.54 million $ 2.19 million
Oct 24, 2024 $ 0.0356
-0.46%
$ 53.47 million $ 2.52 million
Oct 23, 2024 $ 0.0358
+2.58%
$ 53.72 million $ 8.79 million
Oct 22, 2024 $ 0.0349
+1.06%
$ 52.36 million $ 2.5 million
Oct 21, 2024 $ 0.0345
-1.37%
$ 51.81 million $ 3.75 million
Oct 20, 2024 $ 0.0352
-12.01%
$ 52.75 million $ 9.69 million