Assemble Protocol Historical Data

ASM Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 24, 2023 $ 0.0181
+2.05%
$ 27.1 million $ 326,437
Oct 23, 2023 $ 0.0177
-5.65%
$ 26.56 million $ 363,734
Oct 22, 2023 $ 0.0188
-0.87%
$ 28.14 million $ 162,600
Oct 21, 2023 $ 0.0189
-0.42%
$ 28.39 million $ 187,084
Oct 20, 2023 $ 0.019
-3.17%
$ 28.52 million $ 317,444
Oct 19, 2023 $ 0.0196
-8.21%
$ 29.45 million $ 895,419
Oct 18, 2023 $ 0.0214
+8.58%
$ 32.06 million $ 934,866
Oct 17, 2023 $ 0.0197
-7.08%
$ 29.52 million $ 327,385
Oct 16, 2023 $ 0.0212
-0.26%
$ 31.77 million $ 302,844
Oct 15, 2023 $ 0.0212
-2.22%
$ 31.86 million $ 318,447
Oct 14, 2023 $ 0.0218
+2.01%
$ 32.67 million $ 239,952
Oct 13, 2023 $ 0.0214
-1.60%
$ 32.03 million $ 501,177
Oct 12, 2023 $ 0.0217
-0.41%
$ 32.55 million $ 576,437
Oct 11, 2023 $ 0.0217
-3.41%
$ 32.54 million $ 633,679
Oct 10, 2023 $ 0.0224
+6.26%
$ 33.63 million $ 1.1 million
Oct 9, 2023 $ 0.0211
-0.36%
$ 31.65 million $ 507,591
Oct 8, 2023 $ 0.0212
+3.34%
$ 31.76 million $ 1.32 million
Oct 7, 2023 $ 0.0205
-7.22%
$ 30.74 million $ 2.81 million
Oct 6, 2023 $ 0.0221
+23.51%
$ 33.11 million $ 2.03 million
Oct 5, 2023 $ 0.0179
-3.85%
$ 26.81 million $ 307,823
Oct 4, 2023 $ 0.0187
+4.58%
$ 28.01 million $ 690,677
Oct 3, 2023 $ 0.0179
-16.16%
$ 26.78 million $ 675,819
Oct 2, 2023 $ 0.0214
-2.16%
$ 32.07 million $ 2.13 million
Oct 1, 2023 $ 0.0219
+16.88%
$ 32.78 million $ 2.02 million
Sep 30, 2023 $ 0.0187
-10.14%
$ 28.04 million $ 1.57 million
Sep 29, 2023 $ 0.0208
+14.88%
$ 31.24 million $ 1.17 million
Sep 28, 2023 $ 0.0181
+9.05%
$ 27.19 million $ 742,334
Sep 27, 2023 $ 0.0166
-1.58%
$ 24.94 million $ 490,182
Sep 26, 2023 $ 0.0169
-11.83%
$ 25.34 million $ 2.82 million
Sep 25, 2023 $ 0.0192
+21.64%
$ 28.76 million $ 1.88 million
Sep 24, 2023 $ 0.0158
-2.50%
$ 23.66 million $ 844,343
Sep 23, 2023 $ 0.0162
-0.36%
$ 24.27 million $ 868,623
Sep 22, 2023 $ 0.0161
+17.91%
$ 24.17 million $ 1.62 million
Sep 21, 2023 $ 0.0137
-3.80%
$ 20.5 million $ 357,453
Sep 20, 2023 $ 0.0142
+5.81%
$ 21.31 million $ 308,159
Sep 19, 2023 $ 0.0134
-1.33%
$ 20.07 million $ 780,358
Sep 18, 2023 $ 0.0134
+16.14%
$ 20.08 million $ 354,017
Sep 17, 2023 $ 0.0115
+9.48%
$ 17.3 million $ 344,392