Assemble Protocol Historical Data

ASM Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.117
-0.45%
$ 175.26 million $ 18.53 million
Jan 31, 2024 $ 0.118
+25.73%
$ 177.09 million $ 6.14 million
Jan 30, 2024 $ 0.0932
+4.18%
$ 139.77 million $ 1.17 million
Jan 29, 2024 $ 0.0894
-5.92%
$ 134.16 million $ 1.41 million
Jan 28, 2024 $ 0.0956
+16.62%
$ 143.37 million $ 3.45 million
Jan 27, 2024 $ 0.082
+5.48%
$ 122.94 million $ 653,640
Jan 26, 2024 $ 0.0777
+4.23%
$ 116.56 million $ 1.09 million
Jan 25, 2024 $ 0.0745
-10.07%
$ 111.82 million $ 4.38 million
Jan 24, 2024 $ 0.0825
+13.82%
$ 123.7 million $ 2.69 million
Jan 23, 2024 $ 0.0725
+3.38%
$ 108.68 million $ 823,903
Jan 22, 2024 $ 0.0701
+1.53%
$ 105.13 million $ 1.19 million
Jan 21, 2024 $ 0.069
+2.51%
$ 103.55 million $ 693,574
Jan 20, 2024 $ 0.0673
+6.33%
$ 101.01 million $ 859,729
Jan 19, 2024 $ 0.0633
+4.48%
$ 95 million $ 1.7 million
Jan 18, 2024 $ 0.0607
-2.32%
$ 90.98 million $ 447,231
Jan 17, 2024 $ 0.0621
+0.13%
$ 93.14 million $ 386,343
Jan 16, 2024 $ 0.062
+0.87%
$ 93.02 million $ 477,796
Jan 15, 2024 $ 0.0615
+0.63%
$ 92.22 million $ 647,722
Jan 14, 2024 $ 0.0612
-5.42%
$ 91.78 million $ 1.37 million
Jan 13, 2024 $ 0.0647
+9.33%
$ 97.03 million $ 668,838
Jan 12, 2024 $ 0.0592
+0.51%
$ 88.76 million $ 965,012
Jan 11, 2024 $ 0.0589
-1.26%
$ 88.31 million $ 721,581
Jan 10, 2024 $ 0.0596
+5.77%
$ 89.43 million $ 1.1 million
Jan 9, 2024 $ 0.0564
+4.75%
$ 84.56 million $ 619,755
Jan 8, 2024 $ 0.0538
+2.00%
$ 80.72 million $ 1.26 million
Jan 7, 2024 $ 0.0528
-0.87%
$ 79.14 million $ 447,467
Jan 6, 2024 $ 0.0532
-1.05%
$ 79.83 million $ 449,431
Jan 5, 2024 $ 0.0537
-2.71%
$ 80.59 million $ 504,486
Jan 4, 2024 $ 0.0552
+6.85%
$ 82.83 million $ 839,545
Jan 3, 2024 $ 0.0517
-8.20%
$ 77.52 million $ 1.45 million
Jan 2, 2024 $ 0.0563
+6.44%
$ 84.44 million $ 973,170
Jan 1, 2024 $ 0.0529
-5.98%
$ 79.33 million $ 239,330
Dec 31, 2023 $ 0.0563
-8.59%
$ 84.38 million $ 765,512
Dec 30, 2023 $ 0.0616
+7.08%
$ 92.47 million $ 3.79 million
Dec 29, 2023 $ 0.0576
+7.20%
$ 86.37 million $ 1.02 million
Dec 28, 2023 $ 0.0536
+0.77%
$ 80.47 million $ 865,614
Dec 27, 2023 $ 0.0532
+3.47%
$ 79.8 million $ 514,944
Dec 26, 2023 $ 0.0514
-0.96%
$ 77.12 million $ 621,137
Dec 25, 2023 $ 0.052
+4.87%
$ 78.07 million $ 1.18 million
Dec 24, 2023 $ 0.0496
+0.59%
$ 74.44 million $ 598,379
Dec 23, 2023 $ 0.0493
-1.01%
$ 74 million $ 653,945
Dec 22, 2023 $ 0.0498
+0.00%
$ 74.76 million $ 2.48 million
Dec 21, 2023 $ 0.0498
+5.43%
$ 74.75 million $ 5.68 million
Dec 20, 2023 $ 0.0476
+5.26%
$ 71.47 million $ 531,246
Dec 19, 2023 $ 0.0453
+2.43%
$ 67.91 million $ 180,121
Dec 18, 2023 $ 0.0442
-3.20%
$ 66.3 million $ 186,362
Dec 17, 2023 $ 0.0457
-2.49%
$ 68.49 million $ 330,422
Dec 16, 2023 $ 0.0468
-1.54%
$ 70.24 million $ 326,232
Dec 15, 2023 $ 0.0476
-6.52%
$ 71.34 million $ 857,365
Dec 14, 2023 $ 0.0509
-1.11%
$ 76.31 million $ 708,581