Assemble Protocol Historical Data

ASM Page 25
Download
Date Close Price change Market cap Trading volume
Feb 28, 2023 $ 0.0149
+4.62%
$ 22.22 million $ 517,355
Feb 27, 2023 $ 0.0142
+0.06%
$ 21.24 million $ 284,022
Feb 26, 2023 $ 0.0142
-2.30%
$ 21.22 million $ 360,998
Feb 25, 2023 $ 0.0146
-0.20%
$ 21.72 million $ 309,273
Feb 24, 2023 $ 0.0146
-4.91%
$ 21.77 million $ 533,803
Feb 23, 2023 $ 0.0154
+0.57%
$ 22.92 million $ 1.22 million
Feb 22, 2023 $ 0.0153
-6.57%
$ 22.79 million $ 1.26 million
Feb 21, 2023 $ 0.0164
+4.56%
$ 24.39 million $ 1.34 million
Feb 20, 2023 $ 0.0157
+2.41%
$ 23.33 million $ 813,177
Feb 19, 2023 $ 0.0153
+0.26%
$ 22.78 million $ 5.66 million
Feb 18, 2023 $ 0.0152
+8.23%
$ 22.72 million $ 4.14 million
Feb 17, 2023 $ 0.0141
+1.20%
$ 20.99 million $ 801,517
Feb 16, 2023 $ 0.0139
+0.23%
$ 20.74 million $ 741,546
Feb 15, 2023 $ 0.0139
+7.22%
$ 20.69 million $ 676,777
Feb 14, 2023 $ 0.0129
+1.40%
$ 19.3 million $ 660,421
Feb 13, 2023 $ 0.0128
-0.72%
$ 19.03 million $ 714,453
Feb 12, 2023 $ 0.0129
-7.82%
$ 19.17 million $ 632,447
Feb 11, 2023 $ 0.014
+7.82%
$ 20.85 million $ 1.24 million
Feb 10, 2023 $ 0.013
-2.14%
$ 19.34 million $ 765,033
Feb 9, 2023 $ 0.0133
-6.45%
$ 19.77 million $ 735,174
Feb 8, 2023 $ 0.0142
-4.25%
$ 21.09 million $ 528,741
Feb 7, 2023 $ 0.0148
+2.95%
$ 22.03 million $ 1.04 million
Feb 6, 2023 $ 0.0144
-1.08%
$ 21.4 million $ 671,255
Feb 5, 2023 $ 0.0145
-6.45%
$ 21.64 million $ 1.34 million
Feb 4, 2023 $ 0.0155
+6.02%
$ 23.16 million $ 2.37 million
Feb 3, 2023 $ 0.0148
+3.67%
$ 22.04 million $ 2.73 million
Feb 2, 2023 $ 0.0143
+0.59%
$ 21.26 million $ 863,595
Feb 1, 2023 $ 0.0142
+2.69%
$ 21.14 million $ 2.1 million
Jan 31, 2023 $ 0.0138
+5.31%
$ 20.53 million $ 4.09 million
Jan 30, 2023 $ 0.0131
-2.79%
$ 19.49 million $ 841,906
Jan 29, 2023 $ 0.0135
-0.50%
$ 20.05 million $ 519,047
Jan 28, 2023 $ 0.0135
+1.69%
$ 20.15 million $ 811,277
Jan 27, 2023 $ 0.0133
-5.80%
$ 19.82 million $ 1.03 million
Jan 26, 2023 $ 0.0141
+6.52%
$ 21.04 million $ 1.83 million
Jan 25, 2023 $ 0.0133
-4.50%
$ 19.75 million $ 3.62 million
Jan 24, 2023 $ 0.0138
+18.47%
$ 20.54 million $ 12.36 million
Jan 23, 2023 $ 0.0117
+4.47%
$ 17.34 million $ 806,187
Jan 22, 2023 $ 0.0112
-3.12%
$ 16.6 million $ 516,409
Jan 21, 2023 $ 0.0115
-4.41%
$ 17.13 million $ 1.3 million
Jan 20, 2023 $ 0.0124
+25.76%
$ 18.42 million $ 4.58 million
Jan 19, 2023 $ 0.00985
+6.65%
$ 14.65 million $ 284,176
Jan 18, 2023 $ 0.00923
-7.96%
$ 13.74 million $ 454,290
Jan 17, 2023 $ 0.01
-0.06%
$ 14.92 million $ 415,619
Jan 16, 2023 $ 0.01
+0.84%
$ 14.93 million $ 505,003
Jan 15, 2023 $ 0.00996
+4.27%
$ 14.81 million $ 475,171
Jan 14, 2023 $ 0.00955
+3.77%
$ 14.2 million $ 723,134
Jan 13, 2023 $ 0.00921
-1.12%
$ 13.7 million $ 528,327
Jan 12, 2023 $ 0.00931
+7.28%
$ 13.85 million $ 2.61 million
Jan 11, 2023 $ 0.00868
+3.52%
$ 12.89 million $ 370,946
Jan 10, 2023 $ 0.00839
+0.24%
$ 12.45 million $ 250,317