Assemble Protocol (ASM) historical data and Live price

Assemble Protocol

ASM

$ 0.03432 + 1.606 %

0.00000054 BTC

MARKET CAP
50.451 M

24H VOLUME
449.489 k

CIRC.SUPPLY
1.47 B

MAX SUPPLY
1.5 B

ASM

USD

Rank610

1H -0.04 %

24H 1.61 %

7D 0.99 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.034	0.035	0.034	0.034	701,038.72	50,572,121.26
4/24/24	0.034	0.037	0.034	0.034	1,452,841.25	49,841,402.55
4/23/24	0.035	0.036	0.034	0.034	1,157,674.05	49,647,002.89
4/22/24	0.034	0.037	0.034	0.035	1,370,125.54	52,174,215.17
4/21/24	0.035	0.036	0.034	0.034	1,120,566.81	50,319,042.75
4/20/24	0.034	0.036	0.033	0.035	1,369,363.32	51,990,014.07
4/19/24	0.037	0.038	0.032	0.034	5,073,491.67	49,590,513.27
4/18/24	0.033	0.041	0.033	0.039	19,106,032.24	56,600,256.26
4/17/24	0.03	0.033	0.027	0.033	3,139,961.26	48,014,907.67
4/16/24	0.03	0.032	0.028	0.03	1,628,087.34	43,732,401.29
4/15/24	0.032	0.033	0.029	0.03	2,422,373.44	44,237,795.31
4/14/24	0.031	0.033	0.029	0.032	1,371,727.94	47,319,644.57
4/13/24	0.034	0.037	0.028	0.031	3,588,221.94	45,339,399.88
4/12/24	0.036	0.042	0.032	0.033	10,024,762.22	49,123,669.9
4/11/24	0.037	0.04	0.035	0.036	5,330,653.46	52,565,012.05
4/10/24	0.033	0.042	0.033	0.037	12,762,647.26	54,658,792.77
4/9/24	0.035	0.036	0.033	0.033	1,252,267.75	48,977,519.16
4/8/24	0.035	0.037	0.033	0.035	2,141,141.45	52,008,615.88
4/7/24	0.033	0.035	0.033	0.035	881,878.3	51,152,430.93
4/6/24	0.033	0.034	0.033	0.033	783,492.85	48,971,542.28
4/5/24	0.034	0.035	0.033	0.033	970,927.79	48,596,405.79
4/4/24	0.033	0.035	0.033	0.034	1,276,204.84	50,692,932.41
4/3/24	0.035	0.035	0.033	0.033	1,391,758.9	48,923,600.55
4/2/24	0.035	0.036	0.033	0.035	2,150,441.9	51,822,717.34
4/1/24	0.037	0.038	0.035	0.035	2,087,353.71	51,721,481.07
3/31/24	0.037	0.039	0.036	0.037	1,851,153.28	54,057,266.32
3/30/24	0.037	0.039	0.037	0.037	2,064,143.88	54,523,190.6
3/29/24	0.037	0.039	0.036	0.037	2,582,508.63	54,726,434.35
3/28/24	0.037	0.04	0.036	0.037	2,306,605.69	54,476,821.68
3/27/24	0.038	0.038	0.036	0.037	1,879,968.29	53,666,432.48
3/26/24	0.038	0.04	0.036	0.038	2,751,517.81	56,147,491.92
3/25/24	0.037	0.04	0.037	0.038	3,709,392.09	55,359,842.77
3/24/24	0.037	0.038	0.035	0.037	3,150,131.97	53,688,820.01
3/23/24	0.035	0.039	0.033	0.037	3,466,729.76	54,454,067.9
3/22/24	0.036	0.037	0.033	0.035	2,012,657.9	50,889,776.98
3/21/24	0.035	0.038	0.035	0.036	2,380,526.21	52,205,160.78
3/20/24	0.032	0.037	0.032	0.037	2,894,134.63	54,437,545.51
3/19/24	0.038	0.038	0.031	0.033	5,016,083.12	48,075,620.73
3/18/24	0.04	0.041	0.036	0.038	3,660,390.37	56,148,659.59
3/17/24	0.037	0.041	0.037	0.039	3,291,400.35	57,288,261.94
3/16/24	0.043	0.044	0.037	0.037	5,367,833.18	54,988,265.09
3/15/24	0.043	0.044	0.037	0.043	8,789,744.09	63,553,847.96
3/14/24	0.043	0.046	0.038	0.042	8,972,080.55	62,351,216.58
3/13/24	0.044	0.046	0.042	0.043	7,205,381.51	62,496,164.4
3/12/24	0.05	0.05	0.042	0.044	15,618,012.9	65,060,889.75
3/11/24	0.046	0.055	0.043	0.05	46,651,200.1	73,689,016.44
3/10/24	0.04	0.048	0.038	0.046	24,921,975.34	68,017,538.03
3/9/24	0.038	0.043	0.037	0.04	9,623,042.59	59,275,380.5
3/8/24	0.039	0.041	0.037	0.038	11,487,071.68	55,949,628.88
3/7/24	0.037	0.042	0.035	0.039	13,345,803.39	56,811,230.25
3/6/24	0.035	0.039	0.034	0.037	8,655,654.49	53,664,223.24
3/5/24	0.038	0.038	0.033	0.035	17,950,174.09	50,910,374.77
3/4/24	0.037	0.043	0.037	0.038	23,884,282.19	55,165,803.94
3/3/24	0.036	0.04	0.035	0.037	18,375,122.94	55,019,563
3/2/24	0.036	0.039	0.036	0.036	18,106,734.12	53,060,612.23
3/1/24	0.037	0.04	0.034	0.036	26,975,454.42	52,381,431.31
2/29/24	0.041	0.043	0.036	0.037	21,267,424.92	53,940,535
2/28/24	0.044	0.044	0.04	0.041	24,489,443.78	59,671,880.81
2/27/24	0.051	0.051	0.042	0.044	24,704,524.13	64,313,673.67
2/26/24	0.06	0.065	0.05	0.051	38,213,472.26	74,565,208.15
2/25/24	0.043	0.073	0.042	0.06	86,981,311.1	87,518,782.88
2/24/24	0.039	0.049	0.037	0.043	16,285,323.79	63,871,379.01
2/23/24	0.044	0.044	0.039	0.039	5,862,369.59	57,997,328.04
2/22/24	0.047	0.048	0.043	0.044	5,251,945	64,259,520.6
2/21/24	0.05	0.052	0.046	0.047	5,148,634.97	69,368,269.59
2/20/24	0.053	0.055	0.049	0.05	6,023,892.75	72,802,373.37
2/19/24	0.053	0.061	0.051	0.053	11,481,231.67	77,946,157.96
2/18/24	0.059	0.059	0.053	0.053	4,391,095.04	78,511,013.21
2/17/24	0.062	0.062	0.056	0.059	6,286,132.37	86,944,187.53
2/16/24	0.064	0.068	0.062	0.062	7,356,295.68	91,009,203.58
2/15/24	0.071	0.073	0.064	0.064	7,564,105.53	94,452,637.84
2/14/24	0.071	0.075	0.07	0.071	8,964,531.55	103,787,754.51
2/13/24	0.083	0.087	0.07	0.071	14,238,179.52	103,872,150.55
2/12/24	0.097	0.098	0.073	0.083	26,341,729.76	121,785,646.62
2/11/24	0.118	0.119	0.096	0.098	10,425,438.88	144,424,606.2
2/10/24	0.134	0.134	0.115	0.119	6,974,102.64	174,874,731.16
2/9/24	0.16	0.161	0.128	0.134	7,098,086.04	196,793,654.01
2/8/24	0.154	0.167	0.145	0.161	8,384,141.78	235,789,515
2/7/24	0.169	0.182	0.118	0.154	16,964,334.03	225,598,504.65
2/6/24	0.146	0.168	0.143	0.168	7,523,390.65	228,886,259.37
2/5/24	0.132	0.149	0.131	0.145	3,517,042.96	198,241,308.63
2/4/24	0.141	0.144	0.128	0.132	4,646,345.17	180,400,772.82
2/3/24	0.131	0.143	0.128	0.142	4,658,421	193,021,562.72
2/2/24	0.121	0.136	0.121	0.131	5,425,761.29	178,818,145.76
2/1/24	0.12	0.142	0.111	0.122	18,632,378.29	166,112,649.23
1/31/24	0.096	0.121	0.095	0.12	6,216,527.79	163,652,636.78
1/30/24	0.091	0.097	0.086	0.096	1,236,491.74	130,729,945.16
1/29/24	0.096	0.097	0.086	0.091	1,484,267.78	123,360,389.45
1/28/24	0.084	0.099	0.083	0.096	3,557,870.82	129,475,559.54
1/27/24	0.079	0.085	0.077	0.085	716,075.98	114,643,415.46

Similar Coins