Assemble Protocol Historical Data

ASM Page 18
Download
Date Close Price change Market cap Trading volume
Apr 19, 2024 $ 0.0337
-9.96%
$ 50.6 million $ 5.02 million
Apr 18, 2024 $ 0.0375
+16.54%
$ 56.26 million $ 19.03 million
Apr 17, 2024 $ 0.0322
+12.49%
$ 48.35 million $ 3.14 million
Apr 16, 2024 $ 0.0286
-1.06%
$ 42.97 million $ 1.59 million
Apr 15, 2024 $ 0.029
-7.76%
$ 43.51 million $ 2.38 million
Apr 14, 2024 $ 0.0312
+1.79%
$ 46.78 million $ 1.33 million
Apr 13, 2024 $ 0.0308
-8.06%
$ 46.27 million $ 3.54 million
Apr 12, 2024 $ 0.0335
-6.20%
$ 50.32 million $ 9.98 million
Apr 11, 2024 $ 0.0358
-3.89%
$ 53.64 million $ 5.28 million
Apr 10, 2024 $ 0.0372
+11.64%
$ 55.8 million $ 12.69 million
Apr 9, 2024 $ 0.0333
-5.82%
$ 49.99 million $ 1.21 million
Apr 8, 2024 $ 0.0354
+5.30%
$ 53.07 million $ 2.1 million
Apr 7, 2024 $ 0.0336
+0.89%
$ 50.4 million $ 843,272
Apr 6, 2024 $ 0.0333
+1.06%
$ 49.96 million $ 747,804
Apr 5, 2024 $ 0.033
-2.83%
$ 49.49 million $ 926,878
Apr 4, 2024 $ 0.0338
+1.65%
$ 50.77 million $ 1.23 million
Apr 3, 2024 $ 0.0332
-2.50%
$ 49.77 million $ 1.35 million
Apr 2, 2024 $ 0.0341
-3.37%
$ 51.08 million $ 2.11 million
Apr 1, 2024 $ 0.0352
-4.34%
$ 52.77 million $ 2.05 million
Mar 31, 2024 $ 0.0367
-0.92%
$ 55.1 million $ 1.82 million
Mar 30, 2024 $ 0.0371
-0.70%
$ 55.61 million $ 2.03 million
Mar 29, 2024 $ 0.0372
+0.18%
$ 55.84 million $ 2.53 million
Mar 28, 2024 $ 0.0371
+1.46%
$ 55.6 million $ 2.24 million
Mar 27, 2024 $ 0.0365
-2.38%
$ 54.8 million $ 1.81 million
Mar 26, 2024 $ 0.0373
-0.92%
$ 55.97 million $ 2.69 million
Mar 25, 2024 $ 0.0376
+2.81%
$ 56.33 million $ 3.65 million
Mar 24, 2024 $ 0.0365
-1.22%
$ 54.78 million $ 3.08 million
Mar 23, 2024 $ 0.0371
+9.76%
$ 55.59 million $ 3.4 million
Mar 22, 2024 $ 0.0338
-41.95%
$ 50.64 million $ 1.95 million
Mar 21, 2024 $ 0.0578
+1.65%
$ 86.78 million $ 4.35 million
Mar 20, 2024 $ 0.0601
+8.37%
$ 90.14 million $ 5.78 million
Mar 19, 2024 $ 0.0553
-6.54%
$ 82.95 million $ 7.14 million
Mar 18, 2024 $ 0.0592
+51.93%
$ 88.78 million $ 5 million
Mar 17, 2024 $ 0.0388
+3.75%
$ 58.22 million $ 3.06 million
Mar 16, 2024 $ 0.0374
-44.31%
$ 56.11 million $ 7.91 million
Mar 15, 2024 $ 0.067
+1.50%
$ 100.48 million $ 6.99 million
Mar 14, 2024 $ 0.0658
-5.09%
$ 98.69 million $ 11.76 million
Mar 13, 2024 $ 0.0725
+0.53%
$ 108.77 million $ 5.53 million
Mar 12, 2024 $ 0.0719
+49.81%
$ 107.88 million $ 7.49 million
Mar 11, 2024 $ 0.0484
+5.94%
$ 72.6 million $ 46.3 million
Mar 10, 2024 $ 0.0454
+15.43%
$ 68.11 million $ 24.57 million
Mar 9, 2024 $ 0.0394
+5.34%
$ 59.09 million $ 9.53 million
Mar 8, 2024 $ 0.0374
-1.29%
$ 56.07 million $ 9.79 million
Mar 7, 2024 $ 0.0379
+3.10%
$ 56.79 million $ 13.24 million
Mar 6, 2024 $ 0.0365
+5.15%
$ 54.76 million $ 8.2 million
Mar 5, 2024 $ 0.0347
-7.41%
$ 52.08 million $ 15.62 million
Mar 4, 2024 $ 0.0375
+0.06%
$ 56.25 million $ 23.19 million
Mar 3, 2024 $ 0.0375
+3.95%
$ 56.22 million $ 16.32 million
Mar 2, 2024 $ 0.0361
+1.34%
$ 54.14 million $ 17.53 million
Mar 1, 2024 $ 0.0355
-3.25%
$ 53.25 million $ 26.86 million