Assemble Protocol Historical Data

ASM Page 8
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 0.0245
+3.27%
$ 36.68 million $ 629,797
Apr 24, 2025 $ 0.0237
-3.48%
$ 35.51 million $ 3.18 million
Apr 23, 2025 $ 0.0245
+1.85%
$ 36.79 million $ 395,322
Apr 22, 2025 $ 0.024
+4.70%
$ 36.06 million $ 431,155
Apr 21, 2025 $ 0.023
+0.80%
$ 34.44 million $ 810,560
Apr 20, 2025 $ 0.0228
-0.67%
$ 34.15 million $ 339,299
Apr 19, 2025 $ 0.0229
+0.22%
$ 34.38 million $ 245,450
Apr 18, 2025 $ 0.0229
-1.42%
$ 34.31 million $ 168,607
Apr 17, 2025 $ 0.0232
+2.85%
$ 34.8 million $ 282,581
Apr 16, 2025 $ 0.0226
-2.79%
$ 33.84 million $ 364,222
Apr 15, 2025 $ 0.0232
-6.22%
$ 34.81 million $ 930,432
Apr 14, 2025 $ 0.0247
-11.22%
$ 37.12 million $ 7.49 million
Apr 13, 2025 $ 0.0279
+16.00%
$ 41.81 million $ 5.45 million
Apr 12, 2025 $ 0.024
+8.68%
$ 36.04 million $ 267,432
Apr 11, 2025 $ 0.0221
+6.83%
$ 33.16 million $ 246,744
Apr 10, 2025 $ 0.0207
-0.68%
$ 31.04 million $ 117,865
Apr 9, 2025 $ 0.0208
+8.44%
$ 31.25 million $ 209,017
Apr 8, 2025 $ 0.0192
-9.17%
$ 28.82 million $ 466,888
Apr 7, 2025 $ 0.0212
-0.03%
$ 31.73 million $ 370,782
Apr 6, 2025 $ 0.0212
-9.97%
$ 31.74 million $ 152,177
Apr 5, 2025 $ 0.0235
+2.73%
$ 35.26 million $ 443,691
Apr 4, 2025 $ 0.0229
+2.36%
$ 34.32 million $ 111,923
Apr 3, 2025 $ 0.0224
-0.57%
$ 33.53 million $ 125,560
Apr 2, 2025 $ 0.0225
-11.66%
$ 33.72 million $ 292,779
Apr 1, 2025 $ 0.0254
-2.25%
$ 38.17 million $ 181,883
Mar 31, 2025 $ 0.026
-1.17%
$ 39.04 million $ 781,287
Mar 30, 2025 $ 0.0261
+5.46%
$ 39.22 million $ 795,160
Mar 29, 2025 $ 0.0248
-4.20%
$ 37.19 million $ 96,462
Mar 28, 2025 $ 0.0259
-3.67%
$ 38.92 million $ 99,046
Mar 27, 2025 $ 0.0269
-0.73%
$ 40.4 million $ 158,206
Mar 26, 2025 $ 0.0271
-0.69%
$ 40.7 million $ 159,092
Mar 25, 2025 $ 0.0273
-0.04%
$ 40.98 million $ 149,181
Mar 24, 2025 $ 0.0275
+1.60%
$ 41.3 million $ 499,283
Mar 23, 2025 $ 0.0271
-0.65%
$ 40.64 million $ 403
Mar 22, 2025 $ 0.0273
-1.96%
$ 40.91 million $ 412,537
Mar 21, 2025 $ 0.0278
-0.35%
$ 41.73 million $ 140,739
Mar 20, 2025 $ 0.0279
-2.57%
$ 41.87 million $ 552,263
Mar 19, 2025 $ 0.0287
+5.34%
$ 42.98 million $ 396,852
Mar 18, 2025 $ 0.0272
-2.00%
$ 40.8 million $ 193,195
Mar 17, 2025 $ 0.0278
+1.99%
$ 41.63 million $ 181,742
Mar 16, 2025 $ 0.0272
-4.19%
$ 40.82 million $ 978,143
Mar 15, 2025 $ 0.0284
-0.27%
$ 42.61 million $ 222,136
Mar 14, 2025 $ 0.029
+2.46%
$ 43.56 million $ 1.31 million
Mar 13, 2025 $ 0.0283
-2.32%
$ 42.51 million $ 2.61 million
Mar 12, 2025 $ 0.029
+13.67%
$ 43.52 million $ 2.54 million
Mar 11, 2025 $ 0.0255
+5.49%
$ 38.28 million $ 344,593
Mar 10, 2025 $ 0.0242
-8.21%
$ 36.29 million $ 869,464
Mar 9, 2025 $ 0.0264
-8.55%
$ 39.54 million $ 376,015
Mar 8, 2025 $ 0.0288
+0.00%
$ 43.23 million $ 286,229
Mar 7, 2025 $ 0.0288
-2.93%
$ 43.23 million $ 274,085