Assemble Protocol Historical Data

ASM Page 31
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.0475
-6.36%
$ 67.29 million $ 638,398
Mar 3, 2022 $ 0.0508
+3.72%
$ 71.86 million $ 1.46 million
Mar 2, 2022 $ 0.0489
+0.30%
$ 69.17 million $ 706,597
Mar 1, 2022 $ 0.0487
+0.07%
$ 68.97 million $ 593,104
Feb 28, 2022 $ 0.0487
+9.71%
$ 68.89 million $ 521,650
Feb 27, 2022 $ 0.0443
-7.08%
$ 62.77 million $ 607,677
Feb 26, 2022 $ 0.0477
+3.47%
$ 67.55 million $ 530,331
Feb 25, 2022 $ 0.0461
+4.22%
$ 65.32 million $ 858,610
Feb 24, 2022 $ 0.0439
-2.13%
$ 62.18 million $ 904,868
Feb 23, 2022 $ 0.0449
-3.45%
$ 63.58 million $ 796,481
Feb 22, 2022 $ 0.0465
+2.58%
$ 65.85 million $ 4.22 million
Feb 21, 2022 $ 0.0456
-6.74%
$ 64.57 million $ 523,633
Feb 20, 2022 $ 0.0488
-6.08%
$ 69.09 million $ 440,985
Feb 19, 2022 $ 0.052
+4.92%
$ 73.63 million $ 685,384
Feb 18, 2022 $ 0.0496
-4.72%
$ 70.18 million $ 676,181
Feb 17, 2022 $ 0.0519
-9.79%
$ 73.49 million $ 825,108
Feb 16, 2022 $ 0.0577
+3.48%
$ 81.63 million $ 1.42 million
Feb 15, 2022 $ 0.0557
+6.43%
$ 78.85 million $ 649,043
Feb 14, 2022 $ 0.0524
-0.75%
$ 74.14 million $ 563,073
Feb 13, 2022 $ 0.0527
-5.45%
$ 74.63 million $ 1.89 million
Feb 12, 2022 $ 0.0558
-0.39%
$ 78.92 million $ 4.93 million
Feb 11, 2022 $ 0.056
-3.55%
$ 79.24 million $ 1.17 million
Feb 10, 2022 $ 0.058
-2.34%
$ 82.15 million $ 658,119
Feb 9, 2022 $ 0.0595
+0.40%
$ 84.18 million $ 857,925
Feb 8, 2022 $ 0.0592
-5.88%
$ 83.86 million $ 1.09 million
Feb 7, 2022 $ 0.0629
+5.05%
$ 89.03 million $ 2.19 million
Feb 6, 2022 $ 0.0598
+1.62%
$ 84.67 million $ 726,173
Feb 5, 2022 $ 0.0588
+3.12%
$ 83.29 million $ 1.19 million
Feb 4, 2022 $ 0.0571
+6.62%
$ 80.81 million $ 1.54 million
Feb 3, 2022 $ 0.0537
+0.79%
$ 76.05 million $ 934,380
Feb 2, 2022 $ 0.0533
-8.07%
$ 75.46 million $ 1.37 million
Feb 1, 2022 $ 0.0582
+0.12%
$ 82.39 million $ 1.51 million
Jan 31, 2022 $ 0.0581
-2.17%
$ 82.3 million $ 1.75 million
Jan 30, 2022 $ 0.0593
-7.27%
$ 84.02 million $ 4.59 million
Jan 29, 2022 $ 0.0643
+24.74%
$ 91 million $ 9.25 million
Jan 28, 2022 $ 0.0517
+3.73%
$ 73.24 million $ 737,473
Jan 27, 2022 $ 0.0499
+0.75%
$ 70.6 million $ 702,291
Jan 26, 2022 $ 0.0497
+1.92%
$ 70.33 million $ 1.29 million
Jan 25, 2022 $ 0.0488
-3.60%
$ 68.96 million $ 907,627
Jan 24, 2022 $ 0.0506
-8.00%
$ 71.42 million $ 2.55 million
Jan 23, 2022 $ 0.055
+12.56%
$ 77.64 million $ 3.48 million
Jan 22, 2022 $ 0.0488
-9.28%
$ 68.95 million $ 1.96 million
Jan 21, 2022 $ 0.0538
-21.78%
$ 76 million $ 3.04 million
Jan 20, 2022 $ 0.0687
-4.69%
$ 97.1 million $ 1.51 million
Jan 19, 2022 $ 0.0721
-4.19%
$ 101.78 million $ 2.48 million
Jan 18, 2022 $ 0.075
-3.31%
$ 105.92 million $ 2.17 million
Jan 17, 2022 $ 0.0777
-5.87%
$ 109.74 million $ 1.51 million
Jan 16, 2022 $ 0.0826
+2.87%
$ 116.61 million $ 914,194
Jan 15, 2022 $ 0.0803
-0.58%
$ 113.36 million $ 1.17 million
Jan 14, 2022 $ 0.081
+2.59%
$ 114.44 million $ 1.73 million