Assemble Protocol Historical Data

ASM Page 33
Download
Date Close Price change Market cap Trading volume
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
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