ASecure.me Historical Data

ASMT
Download
Date Close Price change Market cap Trading volume
May 4, 2024 $ 0.0934
+1.08%
$ -- $ 2,868
May 3, 2024 $ 0.0926
+1.65%
$ 92,564 $ 2,842
Apr 23, 2024 $ 0.108
+0.50%
$ 108,193 $ 2,056
Apr 22, 2024 $ 0.108
+0.51%
$ 107,667 $ 2,045
Apr 17, 2024 $ 0.0804
-1.53%
$ 80,395 $ 2,263
Apr 16, 2024 $ 0.0816
+0.35%
$ 81,647 $ 2,304
Apr 12, 2024 $ 0.135
+0.83%
$ -- $ 2,034
Apr 11, 2024 $ 0.134
-21.24%
$ 133,897 $ 7,419
Apr 10, 2024 $ 0.17
-2.01%
$ 169,918 $ 10,896
Apr 9, 2024 $ 0.173
-44.49%
$ 173,400 $ 3,844
Apr 8, 2024 $ 0.109
+1.21%
$ 109,386 $ 2,692
Apr 7, 2024 $ 0.105
+1.72%
$ -- $ 3,885
Apr 6, 2024 $ 0.104
-11.11%
$ 103,503 $ 3,831
Apr 5, 2024 $ 0.117
+2.56%
$ 116,533 $ 2,374
Apr 4, 2024 $ 0.114
-1.55%
$ 113,611 $ 4,655
Mar 29, 2024 $ 0.124
-0.33%
$ -- $ 3,555
Mar 28, 2024 $ 0.124
-0.25%
$ 124,317 $ 3,564
Mar 26, 2024 $ 0.137
+1.16%
$ -- $ 3,844
Mar 25, 2024 $ 0.135
+3.17%
$ 134,965 $ 3,798
Mar 22, 2024 $ 0.104
-4.89%
$ 103,505 $ 4,535
Mar 21, 2024 $ 0.109
-33.91%
$ 108,801 $ 6,926
Mar 20, 2024 $ 0.165
+234.75%
$ 164,648 $ 53,252
Mar 19, 2024 $ 0.0493
-30.90%
$ 49,286 $ 7,695
Mar 16, 2024 $ 0.0904
-1.95%
$ -- $ 4,423
Mar 15, 2024 $ 0.0922
-46.68%
$ 92,234 $ 10,685
Mar 14, 2024 $ 0.173
+8.09%
$ 172,900 $ 6,230
Mar 13, 2024 $ 0.16
+27.40%
$ 159,941 $ 3,038
Mar 12, 2024 $ 0.125
+64.99%
$ 125,455 $ 77,342
Mar 7, 2024 $ 0.0708
+0.96%
$ 70,788 $ 2,541
Mar 6, 2024 $ 0.0701
+72.04%
$ 70,062 $ 12,210
Feb 27, 2024 $ 0.0589
+2.46%
$ 58,925 $ 2,472
Feb 26, 2024 $ 0.0575
+113.68%
$ 57,477 $ 8,071
Dec 27, 2023 $ 0.0316
+2.06%
$ -- $ 2,140
Dec 26, 2023 $ 0.031
-0.52%
$ 30,971 $ 4,323
Dec 23, 2023 $ 0.0207
-1.46%
$ 20,660 $ 4,892
Dec 22, 2023 $ 0.021
+0.38%
$ 20,980 $ 4,972
Nov 22, 2023 $ 0.0441
+1.23%
$ -- $ 2,173
Nov 21, 2023 $ 0.0437
-5.18%
$ 43,666 $ 2,153
Nov 20, 2023 $ 0.0461
+0.56%
$ 46,054 $ 2,428
Oct 9, 2023 $ 0.0652
-2.10%
$ -- $ 2,231
Download