Assemble Protocol Historical Data

ASM Page 20
Download
Date Close Price change Market cap Trading volume
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
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