Assemble Protocol Historical Data

ASM Page 19
Download
Date Close Price change Market cap Trading volume
Feb 29, 2024 $ 0.0367
-7.75%
$ 55.04 million $ 21.22 million
Feb 28, 2024 $ 0.04
-42.45%
$ 59.99 million $ 24.4 million
Feb 27, 2024 $ 0.0692
-16.72%
$ 103.84 million $ 16.84 million
Feb 26, 2024 $ 0.0831
-15.42%
$ 124.69 million $ 28.99 million
Feb 25, 2024 $ 0.0996
+41.46%
$ 149.4 million $ 68.18 million
Feb 24, 2024 $ 0.0703
+8.09%
$ 105.41 million $ 12.96 million
Feb 23, 2024 $ 0.065
-8.51%
$ 97.52 million $ 4.56 million
Feb 22, 2024 $ 0.0711
-7.69%
$ 106.59 million $ 4.28 million
Feb 21, 2024 $ 0.0771
+57.65%
$ 115.64 million $ 4.7 million
Feb 20, 2024 $ 0.0489
-5.95%
$ 73.35 million $ 6.41 million
Feb 19, 2024 $ 0.0522
-1.76%
$ 78.23 million $ 11.42 million
Feb 18, 2024 $ 0.0531
-8.43%
$ 79.63 million $ 4.32 million
Feb 17, 2024 $ 0.058
-5.28%
$ 87 million $ 6.21 million
Feb 16, 2024 $ 0.0612
-5.01%
$ 91.85 million $ 7.27 million
Feb 15, 2024 $ 0.0635
-9.43%
$ 95.24 million $ 7.52 million
Feb 14, 2024 $ 0.0701
-1.31%
$ 105.15 million $ 8.89 million
Feb 13, 2024 $ 0.071
-12.70%
$ 106.54 million $ 14.1 million
Feb 12, 2024 $ 0.0814
-17.18%
$ 122.04 million $ 26.23 million
Feb 11, 2024 $ 0.0997
-14.79%
$ 149.62 million $ 10.27 million
Feb 10, 2024 $ 0.118
-12.83%
$ 177.63 million $ 6.89 million
Feb 9, 2024 $ 0.136
-13.18%
$ 204.03 million $ 7.04 million
Feb 8, 2024 $ 0.158
+5.06%
$ 236.76 million $ 8.29 million
Feb 7, 2024 $ 0.15
-10.22%
$ 225.38 million $ 16.68 million
Feb 6, 2024 $ 0.167
+16.90%
$ 250.63 million $ 7.45 million
Feb 5, 2024 $ 0.142
+12.61%
$ 213.32 million $ 3.44 million
Feb 4, 2024 $ 0.126
-10.25%
$ 188.78 million $ 4.47 million
Feb 3, 2024 $ 0.14
+9.91%
$ 210.67 million $ 4.52 million
Feb 2, 2024 $ 0.129
+9.61%
$ 193.15 million $ 5.35 million
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