ASSEMBLE Historical Data - ASMUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
ASSEMBLE (Cryptocurrency:ASMUSD)
ASSEMBLE (Cryptocurrency:ASMUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ASSEMBLE	ASMUSD	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00014	0.42%	0.03339	0.03338	0.03348

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03328	0.03371	0.03312	0.03325	0.00787 - 0.179

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	03:26:18	380.00	0.0334	USD

Price x Volume	Volume	Base Symbol	Related Pairs
33,872.57	1,014,719.00	ASM	ASMEUR	ASMGBP	ASMBTC

ASMUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.0345	0.0366	0.03222	14,908,224.86	-0.00111	-3.22%
1 Month	0.0371	0.04369	0.02673	45,287,898.64	-0.00371	-10.00%
3 Months	0.140	0.179	0.02673	82,977,931.94	-0.10661	-76.15%
6 Months	0.02447	0.179	0.01755	43,709,589.84	0.00892	36.45%
1 Year	0.01108	0.179	0.00787	30,283,211.91	0.02231	201.35%
3 Years	0.031966	0.260	0.00724	28,402,464.87	0.001424	4.46%
5 Years	0.031966	0.260	0.00724	28,402,464.87	0.001424	4.46%

ASMUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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