Assemble Protocol Historical Data

ASM Page 27
Download
Date Close Price change Market cap Trading volume
Sep 20, 2022 $ 0.0199
+1.77%
$ 29.4 million $ 223,985
Sep 19, 2022 $ 0.0196
-0.93%
$ 28.89 million $ 276,010
Sep 18, 2022 $ 0.0198
-0.96%
$ 29.16 million $ 542,657
Sep 17, 2022 $ 0.0201
-4.69%
$ 29.69 million $ 462,146
Sep 16, 2022 $ 0.0211
+4.38%
$ 31.15 million $ 502,776
Sep 15, 2022 $ 0.0202
-1.21%
$ 29.84 million $ 914,360
Sep 14, 2022 $ 0.0205
+2.55%
$ 30.21 million $ 730,713
Sep 13, 2022 $ 0.02
-5.55%
$ 29.46 million $ 530,409
Sep 12, 2022 $ 0.0211
-1.01%
$ 31.19 million $ 681,382
Sep 11, 2022 $ 0.0214
+1.50%
$ 31.51 million $ 342,982
Sep 10, 2022 $ 0.021
-1.34%
$ 31.04 million $ 610,555
Sep 9, 2022 $ 0.0214
+2.08%
$ 31.52 million $ 944,651
Sep 8, 2022 $ 0.0209
+0.09%
$ 30.87 million $ 941,708
Sep 7, 2022 $ 0.0209
-2.78%
$ 30.85 million $ 756,133
Sep 6, 2022 $ 0.0215
-3.89%
$ 31.73 million $ 530,650
Sep 5, 2022 $ 0.0224
-0.15%
$ 33.01 million $ 384,154
Sep 4, 2022 $ 0.0224
+1.31%
$ 33.06 million $ 389,539
Sep 3, 2022 $ 0.0221
-1.50%
$ 32.67 million $ 336,294
Sep 2, 2022 $ 0.0225
-1.09%
$ 33.17 million $ 219,543
Sep 1, 2022 $ 0.0227
-1.33%
$ 33.54 million $ 325,924
Aug 31, 2022 $ 0.023
-3.73%
$ 33.99 million $ 1.24 million
Aug 30, 2022 $ 0.0239
+2.98%
$ 35.31 million $ 3.04 million
Aug 29, 2022 $ 0.0232
+4.65%
$ 34.28 million $ 652,617
Aug 28, 2022 $ 0.0224
-1.24%
$ 32.99 million $ 411,000
Aug 27, 2022 $ 0.0226
-2.93%
$ 33.4 million $ 770,792
Aug 26, 2022 $ 0.023
-0.58%
$ 33.96 million $ 3.84 million
Aug 25, 2022 $ 0.0232
-1.19%
$ 34.09 million $ 397,912
Aug 24, 2022 $ 0.0234
-0.75%
$ 34.5 million $ 722,129
Aug 23, 2022 $ 0.0235
+6.10%
$ 34.58 million $ 1.97 million
Aug 22, 2022 $ 0.0221
-0.37%
$ 32.59 million $ 1.61 million
Aug 21, 2022 $ 0.0222
-0.61%
$ 32.71 million $ 1.17 million
Aug 20, 2022 $ 0.0224
-0.67%
$ 32.94 million $ 3.45 million
Aug 19, 2022 $ 0.0225
-6.56%
$ 33.16 million $ 2.53 million
Aug 18, 2022 $ 0.0241
-3.38%
$ 35.47 million $ 2.57 million
Aug 17, 2022 $ 0.0249
-2.09%
$ 36.71 million $ 3.35 million
Aug 16, 2022 $ 0.0255
-6.43%
$ 37.5 million $ 2.51 million
Aug 15, 2022 $ 0.0272
+6.47%
$ 40.04 million $ 2.4 million
Aug 14, 2022 $ 0.0256
-6.69%
$ 37.62 million $ 2.03 million
Aug 13, 2022 $ 0.0274
+1.23%
$ 40.31 million $ 3.38 million
Aug 12, 2022 $ 0.0271
-1.09%
$ 39.82 million $ 1.85 million
Aug 11, 2022 $ 0.0274
+1.83%
$ 40.26 million $ 2.96 million
Aug 10, 2022 $ 0.0269
+1.76%
$ 39.54 million $ 2.05 million
Aug 9, 2022 $ 0.0266
-9.07%
$ 39.1 million $ 3.41 million
Aug 8, 2022 $ 0.0291
-28.47%
$ 42.83 million $ 25.84 million
Aug 7, 2022 $ 0.0413
+78.55%
$ 60.72 million $ 42.38 million
Aug 6, 2022 $ 0.0231
+4.07%
$ 34.01 million $ 1.12 million
Aug 5, 2022 $ 0.0222
+3.87%
$ 32.68 million $ 944,593
Aug 4, 2022 $ 0.0214
+2.80%
$ 31.47 million $ 1.52 million
Aug 3, 2022 $ 0.0209
-3.49%
$ 30.83 million $ 675,496
Aug 2, 2022 $ 0.0217
-0.02%
$ 31.95 million $ 1.12 million