Assemble Protocol Historical Data

ASM Page 6
Download
Date Close Price change Market cap Trading volume
Dec 10, 2025 $ 0.0104
+1.07%
$ 15.54 million $ 120,491
Dec 9, 2025 $ 0.0103
+5.89%
$ 15.38 million $ 418,443
Dec 8, 2025 $ 0.00968
-1.02%
$ 14.52 million $ 41,131
Dec 7, 2025 $ 0.00978
-3.26%
$ 14.69 million $ 52,867
Dec 6, 2025 $ 0.0101
+1.30%
$ 15.16 million $ 33,987
Dec 5, 2025 $ 0.00998
-1.77%
$ 14.97 million $ 117,712
Dec 4, 2025 $ 0.0102
-5.31%
$ 15.24 million $ 51,583
Dec 3, 2025 $ 0.0107
+5.51%
$ 16.09 million $ 92,146
Dec 2, 2025 $ 0.0102
+5.50%
$ 15.26 million $ 477,899
Dec 1, 2025 $ 0.00964
-4.65%
$ 14.46 million $ 200,135
Nov 30, 2025 $ 0.0102
-0.49%
$ 15.16 million $ 30,953
Nov 29, 2025 $ 0.0103
-2.27%
$ 15.42 million $ 51,641
Nov 28, 2025 $ 0.0106
-1.86%
$ 15.84 million $ 208,346
Nov 27, 2025 $ 0.0108
+2.37%
$ 16.14 million $ 114,423
Nov 26, 2025 $ 0.0106
+1.92%
$ 15.82 million $ 92,264
Nov 25, 2025 $ 0.0105
-1.23%
$ 15.62 million $ 228,247
Nov 24, 2025 $ 0.0106
+2.50%
$ 15.9 million $ 103,015
Nov 23, 2025 $ 0.0104
+0.97%
$ 15.59 million $ 100,202
Nov 22, 2025 $ 0.0102
-1.25%
$ 15.44 million $ 90,050
Nov 21, 2025 $ 0.0103
-2.37%
$ 15.54 million $ 435,689
Nov 20, 2025 $ 0.0106
-3.20%
$ 15.82 million $ 109,553
Nov 19, 2025 $ 0.0107
-2.20%
$ 15.99 million $ 154,835
Nov 18, 2025 $ 0.0108
+2.77%
$ 16.35 million $ 118,879
Nov 17, 2025 $ 0.0105
-2.96%
$ 15.72 million $ 216,292
Nov 16, 2025 $ 0.0106
-2.66%
$ 16.2 million $ 207,279
Nov 15, 2025 $ 0.0111
-0.36%
$ 16.36 million $ 84,044
Nov 14, 2025 $ 0.0113
-2.17%
$ 16.86 million $ 381,883
Nov 13, 2025 $ 0.0114
-2.40%
$ 17.3 million $ 354,846
Nov 12, 2025 $ 0.0119
-1.41%
$ -- $ 80,641
Nov 11, 2025 $ 0.0121
-3.59%
$ 18.14 million $ 159,048
Nov 10, 2025 $ 0.0125
+2.53%
$ 18.81 million $ 165,583
Nov 9, 2025 $ 0.0122
-1.61%
$ 18.34 million $ 315,713
Nov 8, 2025 $ 0.0124
-1.35%
$ 18.64 million $ 185,103
Nov 7, 2025 $ 0.0126
+5.79%
$ 18.9 million $ 470,869
Nov 6, 2025 $ 0.0119
-2.93%
$ 17.86 million $ 384,102
Nov 5, 2025 $ 0.0123
+1.83%
$ 18.41 million $ 171,604
Nov 4, 2025 $ 0.0121
-3.67%
$ 18.12 million $ 273,428
Nov 3, 2025 $ 0.0125
-10.49%
$ 18.81 million $ 163,528
Nov 2, 2025 $ 0.014
+2.56%
$ 21.06 million $ 158,766
Nov 1, 2025 $ 0.0137
+0.29%
$ 20.49 million $ 87,699
Oct 31, 2025 $ 0.0137
-0.07%
$ 20.43 million $ 678,529
Oct 30, 2025 $ 0.0134
-3.11%
$ 20.48 million $ 195,746
Oct 29, 2025 $ 0.0138
-3.36%
$ 20.73 million $ 102,380
Oct 28, 2025 $ 0.0143
+0.92%
$ 21.45 million $ 152,842
Oct 27, 2025 $ 0.0142
-1.87%
$ 21.25 million $ 110,766
Oct 26, 2025 $ 0.0144
+0.63%
$ 21.65 million $ 174,127
Oct 25, 2025 $ 0.0144
+1.34%
$ 21.53 million $ 216,811
Oct 24, 2025 $ 0.0142
+1.07%
$ 21.24 million $ 183,612
Oct 23, 2025 $ 0.0141
+3.38%
$ 21.14 million $ 363,684
Oct 22, 2025 $ 0.0135
-2.95%
$ 20.43 million $ 177,162