Assemble Protocol Historical Data

ASM Page 34
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 2022 $ 0.079
-3.93%
$ 111.57 million $ 2.52 million
Jan 12, 2022 $ 0.082
+1.24%
$ 115.83 million $ 2.26 million
Jan 11, 2022 $ 0.081
+4.21%
$ 114.41 million $ 48,211
Jan 10, 2022 $ 0.0777
-8.78%
$ 109.78 million $ 46,422
Jan 9, 2022 $ 0.0851
-15.39%
$ 120.27 million $ 13.03 million
Jan 8, 2022 $ 0.102
+29.56%
$ 144.44 million $ 21.76 million
Jan 7, 2022 $ 0.0791
-2.54%
$ 111.79 million $ 2.05 million
Jan 6, 2022 $ 0.0813
-2.25%
$ 114.82 million $ 1.53 million
Jan 5, 2022 $ 0.0832
-6.78%
$ 117.52 million $ 1.87 million
Jan 4, 2022 $ 0.0888
-1.38%
$ 125.49 million $ 1.42 million
Jan 3, 2022 $ 0.0901
-2.34%
$ 127.25 million $ 1.19 million
Jan 2, 2022 $ 0.0922
-2.01%
$ 130.28 million $ 1.85 million
Jan 1, 2022 $ 0.0942
+6.94%
$ 132.99 million $ 2.87 million
Dec 31, 2021 $ 0.0879
-0.64%
$ 124.19 million $ 3.34 million
Dec 30, 2021 $ 0.0884
+0.42%
$ 124.93 million $ 1.8 million
Dec 29, 2021 $ 0.0881
-2.06%
$ 124.41 million $ 2.69 million
Dec 28, 2021 $ 0.0893
-8.83%
$ 126.17 million $ 4.53 million
Dec 27, 2021 $ 0.098
-1.53%
$ 138.45 million $ 5.91 million
Dec 26, 2021 $ 0.0994
-2.21%
$ 140.43 million $ 6.28 million
Dec 25, 2021 $ 0.101
+9.62%
$ 143.05 million $ 7.86 million
Dec 24, 2021 $ 0.0926
-4.33%
$ 130.45 million $ 2.49 million
Dec 23, 2021 $ 0.097
+3.06%
$ 136.64 million $ 4.22 million
Dec 22, 2021 $ 0.0941
-7.95%
$ 132.57 million $ 4.55 million