Assemble Protocol Historical Data

ASM Page 18
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.0516
+4.15%
$ 77.35 million $ 816,812
Dec 12, 2023 $ 0.0495
+10.08%
$ 74.27 million $ 2 million
Dec 11, 2023 $ 0.045
-6.17%
$ 67.47 million $ 1.75 million
Dec 10, 2023 $ 0.0478
+5.94%
$ 71.74 million $ 10.06 million
Dec 9, 2023 $ 0.0451
+14.66%
$ 67.71 million $ 2.3 million
Dec 8, 2023 $ 0.0394
+0.37%
$ 59.06 million $ 526,717
Dec 7, 2023 $ 0.0394
+2.35%
$ 59.09 million $ 675,360
Dec 6, 2023 $ 0.0385
-0.28%
$ 57.73 million $ 366,098
Dec 5, 2023 $ 0.0386
-2.85%
$ 57.89 million $ 551,051
Dec 4, 2023 $ 0.0397
-4.11%
$ 59.59 million $ 446,752
Dec 3, 2023 $ 0.0414
-0.59%
$ 62.05 million $ 401,937
Dec 2, 2023 $ 0.0416
+0.88%
$ 62.42 million $ 391,351
Dec 1, 2023 $ 0.0413
-2.67%
$ 61.88 million $ 779,270
Nov 30, 2023 $ 0.0424
-4.58%
$ 63.58 million $ 554,597
Nov 29, 2023 $ 0.0444
-1.00%
$ 66.63 million $ 416,938
Nov 28, 2023 $ 0.0449
-1.42%
$ 67.3 million $ 1.01 million
Nov 27, 2023 $ 0.0455
-1.11%
$ 68.27 million $ 490,758
Nov 26, 2023 $ 0.0461
+5.85%
$ 69.19 million $ 920,740
Nov 25, 2023 $ 0.0436
-0.60%
$ 65.46 million $ 479,956
Nov 24, 2023 $ 0.0439
+3.04%
$ 65.86 million $ 944,070
Nov 23, 2023 $ 0.0426
-7.19%
$ 63.91 million $ 1.14 million
Nov 22, 2023 $ 0.0459
+13.76%
$ 68.87 million $ 2.78 million
Nov 21, 2023 $ 0.0404
+1.01%
$ 60.59 million $ 1.4 million
Nov 20, 2023 $ 0.04
+1.82%
$ 60.06 million $ 2.33 million
Nov 19, 2023 $ 0.0393
-21.55%
$ 59 million $ 3.76 million
Nov 18, 2023 $ 0.0501
+6.17%
$ 75.17 million $ 8.75 million
Nov 17, 2023 $ 0.0474
+19.32%
$ 71.09 million $ 7.78 million
Nov 16, 2023 $ 0.0397
+27.78%
$ 59.58 million $ 5.39 million
Nov 15, 2023 $ 0.031
+0.56%
$ 46.51 million $ 2.34 million
Nov 14, 2023 $ 0.0308
+23.69%
$ 46.23 million $ 3.43 million
Nov 13, 2023 $ 0.0249
+6.51%
$ 37.41 million $ 998,127
Nov 12, 2023 $ 0.0234
+2.46%
$ 35.05 million $ 359,780
Nov 11, 2023 $ 0.0228
+0.05%
$ 34.26 million $ 343,492
Nov 10, 2023 $ 0.0229
-5.97%
$ 34.32 million $ 845,253
Nov 9, 2023 $ 0.0243
+2.11%
$ 36.5 million $ 701,738
Nov 8, 2023 $ 0.0238
+1.53%
$ 35.75 million $ 487,704
Nov 7, 2023 $ 0.0235
+1.40%
$ 35.26 million $ 1.05 million
Nov 6, 2023 $ 0.0232
+1.83%
$ 34.77 million $ 449,637
Nov 5, 2023 $ 0.0228
-0.27%
$ 34.14 million $ 585,390
Nov 4, 2023 $ 0.0229
-0.12%
$ 34.3 million $ 626,478
Nov 3, 2023 $ 0.023
+3.49%
$ 34.46 million $ 655,301
Nov 2, 2023 $ 0.0222
+0.89%
$ 33.29 million $ 917,157
Nov 1, 2023 $ 0.0219
+2.69%
$ 32.85 million $ 661,130
Oct 31, 2023 $ 0.0213
+0.99%
$ 31.99 million $ 388,468
Oct 30, 2023 $ 0.0211
-0.31%
$ 31.71 million $ 352,239
Oct 29, 2023 $ 0.0212
-8.44%
$ 31.81 million $ 651,508
Oct 28, 2023 $ 0.023
-5.85%
$ 34.57 million $ 1.43 million
Oct 27, 2023 $ 0.0248
+29.02%
$ 37.14 million $ 4.54 million
Oct 26, 2023 $ 0.0192
+4.77%
$ 28.78 million $ 354,486
Oct 25, 2023 $ 0.0183
+1.35%
$ 27.47 million $ 499,503