Assemble Protocol Historical Data

ASM Page 30
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 0.0465
+0.58%
$ 67.03 million $ 396,298
Apr 22, 2022 $ 0.0463
-0.04%
$ 66.63 million $ 354,138
Apr 21, 2022 $ 0.0464
-2.79%
$ 66.81 million $ 498,352
Apr 20, 2022 $ 0.0477
-2.48%
$ 68.73 million $ 681,613
Apr 19, 2022 $ 0.0489
+1.01%
$ 70.48 million $ 719,013
Apr 18, 2022 $ 0.0484
-2.76%
$ 69.77 million $ 482,671
Apr 17, 2022 $ 0.0498
+0.44%
$ 71.75 million $ 420,391
Apr 16, 2022 $ 0.0496
+0.61%
$ 71.44 million $ 500,457
Apr 15, 2022 $ 0.0493
-3.34%
$ 71 million $ 526,348
Apr 14, 2022 $ 0.051
-0.61%
$ 73.45 million $ 582,324
Apr 13, 2022 $ 0.0513
+0.84%
$ 73.9 million $ 760,584
Apr 12, 2022 $ 0.0509
+3.98%
$ 73.29 million $ 762,573
Apr 11, 2022 $ 0.049
-9.35%
$ 70.52 million $ 710,825
Apr 10, 2022 $ 0.0541
+2.90%
$ 77.98 million $ 1.72 million
Apr 9, 2022 $ 0.0527
+3.35%
$ 75.99 million $ 862,679
Apr 8, 2022 $ 0.0511
-2.51%
$ 73.55 million $ 556,228
Apr 7, 2022 $ 0.0524
+1.59%
$ 75.52 million $ 429,179
Apr 6, 2022 $ 0.0516
-8.26%
$ 74.34 million $ 842,106
Apr 5, 2022 $ 0.0563
-1.70%
$ 81.04 million $ 813,072
Apr 4, 2022 $ 0.0573
+1.82%
$ 82.48 million $ 794,364
Apr 3, 2022 $ 0.0562
+0.05%
$ 80.99 million $ 616,547
Apr 2, 2022 $ 0.0562
+0.90%
$ 80.93 million $ 830,460
Apr 1, 2022 $ 0.0557
+1.62%
$ 80.21 million $ 1.82 million
Mar 31, 2022 $ 0.0548
-1.46%
$ 78.93 million $ 1.05 million
Mar 30, 2022 $ 0.0555
-0.89%
$ 79.98 million $ 594,775
Mar 29, 2022 $ 0.056
-0.66%
$ 80.7 million $ 537,389
Mar 28, 2022 $ 0.0564
-0.63%
$ 81.23 million $ 1.5 million
Mar 27, 2022 $ 0.0568
+2.88%
$ 81.84 million $ 838,248
Mar 26, 2022 $ 0.0554
+0.13%
$ 79.58 million $ 345,106
Mar 25, 2022 $ 0.0553
-1.32%
$ 79.55 million $ 801,746
Mar 24, 2022 $ 0.0561
-0.77%
$ 80.61 million $ 2.79 million
Mar 23, 2022 $ 0.0563
+1.99%
$ 80.86 million $ 1.8 million
Mar 22, 2022 $ 0.0551
+2.64%
$ 79.14 million $ 3 million
Mar 21, 2022 $ 0.0539
+9.55%
$ 77.51 million $ 3.33 million
Mar 20, 2022 $ 0.0492
-4.26%
$ 70.75 million $ 2.41 million
Mar 19, 2022 $ 0.0514
+3.35%
$ 73.89 million $ 1.8 million
Mar 18, 2022 $ 0.0498
-0.30%
$ 71.58 million $ 770,883
Mar 17, 2022 $ 0.0499
+0.61%
$ 71.79 million $ 578,515
Mar 16, 2022 $ 0.0496
+9.32%
$ 71.35 million $ 1 million
Mar 15, 2022 $ 0.0453
-1.70%
$ 65.19 million $ 281,671
Mar 14, 2022 $ 0.0461
-1.72%
$ 66.29 million $ 508,890
Mar 13, 2022 $ 0.0469
-2.72%
$ 67.39 million $ 324,296
Mar 12, 2022 $ 0.0485
+2.57%
$ 69.7 million $ 1.49 million
Mar 11, 2022 $ 0.0471
-0.85%
$ 67.73 million $ 670,809
Mar 10, 2022 $ 0.0475
-1.98%
$ 68.26 million $ 375,826
Mar 9, 2022 $ 0.0485
+1.05%
$ 69.68 million $ 934,297
Mar 8, 2022 $ 0.048
-1.20%
$ 68.97 million $ 310,336
Mar 7, 2022 $ 0.0486
-3.02%
$ 69.81 million $ 735,923
Mar 6, 2022 $ 0.0501
-3.71%
$ 71.99 million $ 691,588
Mar 5, 2022 $ 0.0521
+9.66%
$ 74.9 million $ 1.89 million