ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,300.12
-0.13%
US Tech 100
18,328.80
0.55%
Dow Jones
39,370.41
-0.76%
Brent Oil
81.665
0.17%
Bitcoin
67,704.30
-2.02%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. ASSEMBLE (Cryptocurrency:ASMUSD)

  6. ASSEMBLE (Cryptocurrency:ASMUSD) Historical

ASMUSD ASSEMBLE

0.03163
-0.00206 (-6.11%)
10:59:39 - Realtime Data

ASMUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.03367 0.00227 7.23% 0.03152 0.03499 0.03115 48,362,106.00
May 21 2024 0.0314 -0.00046 -1.44% 0.03187 0.0323 0.03123 7,407,356.00
May 20 2024 0.03186 0.00143 4.70% 0.03052 0.03221 0.03024 15,649,772.00
May 19 2024 0.03043 -0.0011 -3.49% 0.03153 0.03158 0.03041 5,050,088.00
May 18 2024 0.03153 -0.00005 -0.16% 0.03158 0.03195 0.03133 5,563,901.00
May 17 2024 0.03158 0.00048 1.54% 0.0311 0.03196 0.031 8,759,602.00
May 16 2024 0.0311 -0.00018 -0.58% 0.0313 0.03198 0.03101 7,880,226.00
May 15 2024 0.03128 0.00018 0.58% 0.03122 0.0315 0.0298 14,823,920.00
May 14 2024 0.0311 -0.00021 -0.67% 0.03123 0.03329 0.03057 10,185,039.00
May 13 2024 0.03131 -0.0007 -2.19% 0.03162 0.03245 0.03068 6,907,154.00
May 12 2024 0.03201 0.00032 1.01% 0.03165 0.03388 0.0315 9,780,527.00
May 11 2024 0.03169 -0.00012 -0.38% 0.03162 0.03206 0.03117 4,511,356.00
May 10 2024 0.03181 -0.00127 -3.84% 0.03316 0.03328 0.03119 7,550,906.00
May 09 2024 0.03308 0.00068 2.10% 0.03241 0.03327 0.03199 9,074,035.00
May 08 2024 0.0324 -0.00131 -3.89% 0.03361 0.03376 0.03236 10,761,850.00
May 07 2024 0.03371 -0.00022 -0.65% 0.03392 0.0345 0.03362 9,564,946.00
May 06 2024 0.03393 -0.00015 -0.44% 0.03399 0.03458 0.03359 11,276,130.00
May 05 2024 0.03408 -0.00056 -1.62% 0.0344 0.03519 0.03348 9,425,288.00
May 04 2024 0.03464 0.0011 3.28% 0.03381 0.03488 0.03335 9,525,509.00
May 03 2024 0.03354 0.00003 0.09% 0.03354 0.034 0.032 16,250,153.00
May 02 2024 0.03351 0.00131 4.07% 0.0321 0.0345 0.03201 12,256,094.00
May 01 2024 0.0322 0.0001 0.31% 0.03214 0.03288 0.03116 9,589,664.00
Apr 30 2024 0.0321 -0.0008 -2.43% 0.03285 0.036 0.0312 38,873,035.00
Apr 29 2024 0.0329 -0.00088 -2.61% 0.03384 0.03624 0.0325 29,596,128.00
Apr 28 2024 0.03378 0.00048 1.44% 0.03328 0.03429 0.03312 5,855,332.00
Apr 27 2024 0.0333 -0.00031 -0.92% 0.03353 0.0336 0.03222 7,883,508.00
Apr 26 2024 0.03361 0.00002 0.06% 0.0337 0.0342 0.03332 6,886,568.00
Apr 25 2024 0.03359 -0.00036 -1.06% 0.0339 0.03446 0.0335 8,817,541.00
Apr 24 2024 0.03395 -0.00006 -0.18% 0.03393 0.0366 0.03325 21,313,193.00
Apr 23 2024 0.03401 -0.00072 -2.07% 0.0348 0.0357 0.0337 18,746,613.00
Apr 22 2024 0.03473 0.00051 1.49% 0.03384 0.03624 0.0326 24,581,001.00
Apr 21 2024 0.03422 -0.00028 -0.81% 0.0345 0.035 0.03381 16,129,150.00
Apr 20 2024 0.0345 0.00081 2.40% 0.03384 0.03561 0.0326 22,718,344.00
Apr 19 2024 0.03369 -0.00387 -10.30% 0.03725 0.03737 0.0315 64,799,985.00
Apr 18 2024 0.03756 0.00456 13.82% 0.03339 0.0401 0.03195 255,079,458.00
Apr 17 2024 0.033 0.00419 14.54% 0.02858 0.03362 0.02673 54,179,414.00
Apr 16 2024 0.02881 -0.00035 -1.20% 0.0293 0.02944 0.02795 21,267,813.00
Apr 15 2024 0.02916 -0.00228 -7.25% 0.03147 0.03277 0.02738 46,420,037.00
Apr 14 2024 0.03144 0.00057 1.85% 0.0308 0.03155 0.02921 18,069,779.00
Apr 13 2024 0.03087 -0.00249 -7.46% 0.03326 0.03695 0.0273 59,184,129.00
Apr 12 2024 0.03336 -0.00236 -6.61% 0.03577 0.0428 0.0305 189,711,323.00
Apr 11 2024 0.03572 -0.00144 -3.88% 0.03687 0.040 0.03521 75,279,539.00
Apr 10 2024 0.03716 0.00356 10.60% 0.03348 0.04369 0.033 191,562,639.00
Apr 09 2024 0.0336 -0.0014 -4.00% 0.0351 0.03555 0.03304 16,190,060.00
Apr 08 2024 0.035 0.00116 3.43% 0.03372 0.03751 0.03307 30,497,949.00
Apr 07 2024 0.03384 0.00048 1.44% 0.03335 0.0343 0.0332 7,159,263.00
Apr 06 2024 0.03336 0.00037 1.12% 0.033 0.03353 0.03285 5,946,713.00
Apr 05 2024 0.03299 -0.00074 -2.19% 0.0338 0.03389 0.03265 9,327,986.00
Apr 04 2024 0.03373 0.00027 0.81% 0.03317 0.03491 0.03286 16,621,311.00
Apr 03 2024 0.03346 -0.00055 -1.62% 0.0339 0.03415 0.03313 14,532,325.00
Apr 02 2024 0.03401 -0.00128 -3.63% 0.0352 0.03544 0.03303 24,216,243.00
Apr 01 2024 0.03529 -0.00169 -4.57% 0.03687 0.03742 0.035 19,398,159.00
Mar 31 2024 0.03698 -0.00029 -0.78% 0.0371 0.03753 0.0363 21,541,119.00
Mar 30 2024 0.03727 -0.00003 -0.08% 0.03733 0.03799 0.03695 18,487,840.00
Mar 29 2024 0.0373 0.0001 0.27% 0.03732 0.03849 0.036 32,964,551.00
Mar 28 2024 0.0372 0.0009 2.48% 0.0363 0.03863 0.03585 18,495,819.00
Mar 27 2024 0.0363 -0.00113 -3.02% 0.0373 0.03759 0.03599 15,305,277.00
Mar 26 2024 0.03743 -0.00016 -0.43% 0.0377 0.0385 0.03573 33,883,861.00
Mar 25 2024 0.03759 0.00096 2.62% 0.03662 0.0388 0.03648 36,026,074.00
Mar 24 2024 0.03663 0.00285 8.44% 0.0364 0.0379 0.035 34,346,741.00
Mar 23 2024 0.03378 0.00014 0.42% 0.03378 0.038 0.03304 29,842,038.00
Mar 22 2024 0.03364 -0.00166 -4.70% 0.03556 0.03637 0.03268 30,001,180.00
Mar 21 2024 0.0353 0.00042 1.20% 0.03526 0.03644 0.03451 26,939,286.00
Mar 20 2024 0.03488 0.00268 8.32% 0.0325 0.03588 0.03191 35,674,466.00
Mar 19 2024 0.0322 -0.00414 -11.39% 0.0367 0.03676 0.03116 73,980,367.00
Mar 18 2024 0.03634 -0.00244 -6.29% 0.03868 0.0399 0.0358 32,946,926.00
Mar 17 2024 0.03878 0.00107 2.84% 0.03751 0.03997 0.03731 39,951,529.00
Mar 16 2024 0.03771 -0.00415 -9.91% 0.04221 0.04227 0.03702 57,337,229.00
Mar 15 2024 0.04186 -0.00053 -1.25% 0.04088 0.0429 0.03725 155,975,830.00
Mar 14 2024 0.04239 0.00022 0.52% 0.04232 0.04329 0.03922 53,813,863.00
Mar 13 2024 0.04217 -0.00105 -2.43% 0.04279 0.04518 0.042 84,584,320.00
Mar 12 2024 0.04322 -0.00528 -10.89% 0.04785 0.0487 0.042 163,325,647.00
Mar 11 2024 0.0485 0.00405 9.11% 0.04551 0.0545 0.04159 623,144,944.00
Mar 10 2024 0.04445 0.0049 12.39% 0.03952 0.0474 0.03774 340,321,682.00
Mar 09 2024 0.03955 0.00204 5.44% 0.03728 0.043 0.0369 140,655,071.00
Mar 08 2024 0.03751 -0.0002 -0.53% 0.03795 0.04121 0.03625 139,027,939.00
Mar 07 2024 0.03771 0.00131 3.60% 0.0372 0.04288 0.03526 220,743,659.00
Mar 06 2024 0.0364 0.00208 6.06% 0.03432 0.03899 0.03351 127,419,025.00
Mar 05 2024 0.03432 -0.00358 -9.45% 0.03773 0.038 0.03338 213,459,625.00
Mar 04 2024 0.0379 0.00076 2.05% 0.0375 0.0434 0.03673 306,192,812.00
Mar 03 2024 0.03714 0.00106 2.94% 0.0365 0.04007 0.03502 157,096,899.00
Mar 02 2024 0.03608 0.00078 2.21% 0.0358 0.0388 0.03524 132,110,704.00
Mar 01 2024 0.0353 -0.00124 -3.39% 0.03667 0.04019 0.03325 193,062,684.00
Feb 29 2024 0.03654 -0.00321 -8.08% 0.03986 0.0425 0.03603 161,525,610.00
Feb 28 2024 0.03975 -0.00294 -6.89% 0.04359 0.04718 0.0387 208,037,918.00
Feb 27 2024 0.04269 -0.00757 -15.06% 0.0505 0.05125 0.04141 204,104,321.00
Feb 26 2024 0.05026 -0.00748 -12.95% 0.0579 0.0639 0.0486 196,905,908.00
Feb 25 2024 0.05774 0.01499 35.06% 0.042 0.07049 0.04033 424,187,388.00
Feb 24 2024 0.04275 0.00407 10.52% 0.0392 0.049 0.0363 121,385,135.00
Feb 23 2024 0.03868 -0.00355 -8.41% 0.04215 0.0439 0.03699 62,965,918.00

Your Recent History

COIN
ASMUSD
ASSEMBLE
ASX
WHC
Whitehaven Coal
NASDAQ
AAYOUXX
Barclays Bank Plc Point ...
BIT
P20R35
NLBNPIT20R35 20240528 80
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved