Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.03161 | 0.00028 | 0.89% | 0.03133 | 0.03187 | 0.03093 | 413,706.00 |
| May 16 2024 | 0.03133 | -0.00006 | -0.19% | 0.03139 | 0.03215 | 0.03094 | 553,933.00 |
| May 15 2024 | 0.03139 | 0.0005 | 1.62% | 0.03089 | 0.03499 | 0.0294 | 546,439.00 |
| May 14 2024 | 0.03089 | -0.00033 | -1.06% | 0.03122 | 0.03564 | 0.03059 | 493,142.00 |
| May 13 2024 | 0.03122 | -0.00109 | -3.37% | 0.03209 | 0.0325 | 0.0307 | 734,914.00 |
| May 12 2024 | 0.03231 | 0.00063 | 1.99% | 0.03168 | 0.0335 | 0.02995 | 469,955.00 |
| May 11 2024 | 0.03168 | 0.00019 | 0.60% | 0.03149 | 0.03476 | 0.0307 | 643,462.00 |
| May 10 2024 | 0.03149 | -0.00116 | -3.55% | 0.03265 | 0.03302 | 0.0312 | 490,378.00 |
| May 09 2024 | 0.03265 | 0.00015 | 0.46% | 0.0325 | 0.03428 | 0.032 | 572,215.00 |
| May 08 2024 | 0.0325 | -0.00136 | -4.02% | 0.03386 | 0.03387 | 0.03235 | 446,360.00 |
| May 07 2024 | 0.03386 | -0.00023 | -0.67% | 0.03409 | 0.03424 | 0.0333 | 410,200.00 |
| May 06 2024 | 0.03409 | 0.00014 | 0.41% | 0.03396 | 0.03444 | 0.03359 | 671,628.00 |
| May 05 2024 | 0.03395 | -0.00031 | -0.90% | 0.03448 | 0.03518 | 0.03318 | 463,899.00 |
| May 04 2024 | 0.03426 | 0.0007 | 2.09% | 0.03353 | 0.03442 | 0.03246 | 453,582.00 |
| May 03 2024 | 0.03356 | 0.00054 | 1.64% | 0.03359 | 0.03387 | 0.03264 | 470,532.00 |
| May 02 2024 | 0.03302 | 0.00095 | 2.96% | 0.03206 | 0.03449 | 0.03099 | 860,717.00 |
| May 01 2024 | 0.03207 | -0.00002 | -0.06% | 0.03209 | 0.0339 | 0.03077 | 563,763.00 |
| Apr 30 2024 | 0.03209 | -0.00078 | -2.37% | 0.03293 | 0.03717 | 0.0305 | 628,030.00 |
| Apr 29 2024 | 0.03287 | -0.00085 | -2.52% | 0.05649 | 0.0621 | 0.0324 | 559,157.00 |
| Apr 28 2024 | 0.03372 | 0.00023 | 0.69% | 0.03343 | 0.03413 | 0.0332 | 376,253.00 |
| Apr 27 2024 | 0.03349 | 0.00006 | 0.18% | 0.03345 | 0.03415 | 0.03228 | 387,677.00 |
| Apr 26 2024 | 0.03343 | -0.00019 | -0.57% | 0.03364 | 0.0344 | 0.03289 | 424,895.00 |
| Apr 25 2024 | 0.03362 | -0.00046 | -1.35% | 0.03408 | 0.03409 | 0.03332 | 414,449.00 |
| Apr 24 2024 | 0.03408 | 0.00029 | 0.86% | 0.03379 | 0.03652 | 0.03343 | 586,620.00 |
| Apr 23 2024 | 0.03379 | -0.00084 | -2.43% | 0.03463 | 0.038 | 0.03379 | 401,130.00 |
| Apr 22 2024 | 0.03463 | 0.00039 | 1.14% | 0.05649 | 0.0621 | 0.03337 | 448,481.00 |
| Apr 21 2024 | 0.03424 | -0.00048 | -1.38% | 0.03472 | 0.03499 | 0.03096 | 530,588.00 |
| Apr 20 2024 | 0.03472 | 0.0023 | 7.09% | 0.03242 | 0.03542 | 0.03242 | 531,530.00 |
| Apr 19 2024 | 0.03242 | -0.00474 | -12.76% | 0.03716 | 0.03716 | 0.03053 | 891,579.00 |
| Apr 18 2024 | 0.03716 | 0.00728 | 24.36% | 0.03271 | 0.0395 | 0.03218 | 932,907.00 |
| Apr 17 2024 | 0.02988 | 0.00129 | 4.51% | 0.02863 | 0.03077 | 0.02708 | 577,875.00 |
| Apr 16 2024 | 0.02859 | -0.00024 | -0.83% | 0.02883 | 0.02952 | 0.0281 | 453,564.00 |
| Apr 15 2024 | 0.02883 | -0.00226 | -7.27% | 0.03115 | 0.03266 | 0.02765 | 562,285.00 |
| Apr 14 2024 | 0.03109 | 0.00042 | 1.37% | 0.03087 | 0.0312 | 0.02947 | 523,565.00 |
| Apr 13 2024 | 0.03067 | -0.00256 | -7.70% | 0.03323 | 0.03638 | 0.02846 | 963,273.00 |
| Apr 12 2024 | 0.03323 | -0.0024 | -6.74% | 0.03563 | 0.04155 | 0.00994 | 1,591,576.00 |
| Apr 11 2024 | 0.03563 | -0.00169 | -4.53% | 0.03732 | 0.03993 | 0.03544 | 1,248,191.00 |
| Apr 10 2024 | 0.03732 | 0.00391 | 11.70% | 0.03341 | 0.043 | 0.03314 | 1,406,538.00 |
| Apr 09 2024 | 0.03341 | -0.00178 | -5.06% | 0.03519 | 0.03543 | 0.03293 | 547,591.00 |
| Apr 08 2024 | 0.03519 | 0.00158 | 4.70% | 0.03354 | 0.03716 | 0.03318 | 671,508.00 |
| Apr 07 2024 | 0.03361 | 0.00035 | 1.05% | 0.03326 | 0.03452 | 0.00994 | 465,013.00 |
| Apr 06 2024 | 0.03326 | 0.00022 | 0.67% | 0.03304 | 0.03339 | 0.03295 | 441,819.00 |
| Apr 05 2024 | 0.03304 | -0.00084 | -2.48% | 0.03388 | 0.03422 | 0.03237 | 576,481.00 |
| Apr 04 2024 | 0.03388 | 0.0007 | 2.11% | 0.03318 | 0.0347 | 0.03275 | 652,298.00 |
| Apr 03 2024 | 0.03318 | -0.00114 | -3.32% | 0.03427 | 0.03427 | 0.03288 | 729,109.00 |
| Apr 02 2024 | 0.03432 | -0.00077 | -2.19% | 0.03512 | 0.03551 | 0.03328 | 493,450.00 |
| Apr 01 2024 | 0.03509 | -0.00168 | -4.57% | 0.03672 | 0.03742 | 0.03454 | 572,134.00 |
| Mar 31 2024 | 0.03677 | -0.00047 | -1.26% | 0.03716 | 0.03756 | 0.03648 | 429,034.00 |
| Mar 30 2024 | 0.03724 | 0.00003 | 0.08% | 0.03727 | 0.03845 | 0.03685 | 583,781.00 |
| Mar 29 2024 | 0.03721 | -0.00032 | -0.85% | 0.03687 | 0.03825 | 0.03584 | 677,235.00 |
| Mar 28 2024 | 0.03753 | 0.00111 | 3.05% | 0.03643 | 0.03896 | 0.03584 | 932,375.00 |
| Mar 27 2024 | 0.03642 | -0.00095 | -2.54% | 0.03737 | 0.03755 | 0.03493 | 906,206.00 |
| Mar 26 2024 | 0.03737 | -0.00021 | -0.56% | 0.03758 | 0.039 | 0.03652 | 924,760.00 |
| Mar 25 2024 | 0.03758 | 0.00139 | 3.84% | 0.03651 | 0.03863 | 0.03627 | 907,450.00 |
| Mar 24 2024 | 0.03619 | -0.00079 | -2.14% | 0.03698 | 0.03798 | 0.03523 | 870,752.00 |
| Mar 23 2024 | 0.03698 | 0.0033 | 9.80% | 0.03368 | 0.03842 | 0.03292 | 1,026,891.00 |
| Mar 22 2024 | 0.03368 | -0.00231 | -6.42% | 0.03539 | 0.03672 | 0.0331 | 875,050.00 |
| Mar 21 2024 | 0.03599 | 0.00084 | 2.39% | 0.03515 | 0.03628 | 0.03437 | 1,110,550.00 |
| Mar 20 2024 | 0.03515 | 0.00235 | 7.16% | 0.0328 | 0.03581 | 0.03189 | 831,539.00 |
| Mar 19 2024 | 0.0328 | -0.00387 | -10.55% | 0.03667 | 0.03674 | 0.00994 | 1,109,284.00 |
| Mar 18 2024 | 0.03667 | -0.0024 | -6.14% | 0.03905 | 0.0454 | 0.03603 | 1,095,202.00 |
| Mar 17 2024 | 0.03907 | 0.00136 | 3.61% | 0.03771 | 0.04054 | 0.0372 | 946,811.00 |
| Mar 16 2024 | 0.03771 | -0.00377 | -9.09% | 0.04148 | 0.04216 | 0.03519 | 1,254,810.00 |
| Mar 15 2024 | 0.04148 | 0.00117 | 2.90% | 0.04081 | 0.04418 | 0.03685 | 1,435,497.00 |
| Mar 14 2024 | 0.04031 | -0.00191 | -4.52% | 0.04258 | 0.04421 | 0.03774 | 1,604,990.00 |
| Mar 13 2024 | 0.04222 | -0.00072 | -1.68% | 0.04297 | 0.04532 | 0.04092 | 1,997,265.00 |
| Mar 12 2024 | 0.04294 | -0.00643 | -13.02% | 0.04836 | 0.04877 | 0.04213 | 2,133,971.00 |
| Mar 11 2024 | 0.04937 | 0.00454 | 10.13% | 0.04595 | 0.05999 | 0.04053 | 3,319,918.00 |
| Mar 10 2024 | 0.04483 | 0.0046 | 11.43% | 0.03929 | 0.050 | 0.03407 | 3,290,209.00 |
| Mar 09 2024 | 0.04023 | 0.00208 | 5.45% | 0.03779 | 0.04275 | 0.00994 | 1,486,019.00 |
| Mar 08 2024 | 0.03815 | 0.00075 | 2.01% | 0.0374 | 0.0404 | 0.03614 | 2,512,940.00 |
| Mar 07 2024 | 0.0374 | 0.00174 | 4.88% | 0.03566 | 0.04244 | 0.03475 | 1,234,468.00 |
| Mar 06 2024 | 0.03566 | 0.00091 | 2.62% | 0.03432 | 0.04207 | 0.032 | 2,867,706.00 |
| Mar 05 2024 | 0.03475 | -0.00241 | -6.49% | 0.03789 | 0.03802 | 0.0337 | 3,314,183.00 |
| Mar 04 2024 | 0.03716 | -0.00013 | -0.35% | 0.03742 | 0.04339 | 0.03647 | 1,315,991.00 |
| Mar 03 2024 | 0.03729 | 0.0003 | 0.81% | 0.03597 | 0.03962 | 0.03466 | 5,502,055.00 |
| Mar 02 2024 | 0.03699 | 0.0014 | 3.93% | 0.03559 | 0.039 | 0.00994 | 2,349,458.00 |
| Mar 01 2024 | 0.03559 | -0.00091 | -2.49% | 0.0365 | 0.03963 | 0.03212 | 1,629,299.00 |
| Feb 29 2024 | 0.0365 | -0.00322 | -8.11% | 0.03972 | 0.04221 | 0.03628 | 947,098.00 |
| Feb 28 2024 | 0.03972 | -0.00366 | -8.44% | 0.04338 | 0.04567 | 0.03898 | 1,434,016.00 |
| Feb 27 2024 | 0.04338 | -0.00697 | -13.84% | 0.05035 | 0.05076 | 0.04175 | 1,234,210.00 |
| Feb 26 2024 | 0.05035 | -0.00649 | -11.42% | 0.05997 | 0.0634 | 0.04909 | 1,199,940.00 |
| Feb 25 2024 | 0.05684 | 0.01424 | 33.43% | 0.0426 | 0.0735 | 0.04086 | 1,417,140.00 |
| Feb 24 2024 | 0.0426 | 0.00332 | 8.45% | 0.03928 | 0.04882 | 0.00994 | 813,584.00 |
| Feb 23 2024 | 0.03928 | -0.00353 | -8.25% | 0.04281 | 0.04335 | 0.03849 | 645,625.00 |
| Feb 22 2024 | 0.04281 | -0.00361 | -7.78% | 0.04642 | 0.04752 | 0.04218 | 682,430.00 |
| Feb 21 2024 | 0.04642 | -0.00269 | -5.48% | 0.04911 | 0.0517 | 0.0455 | 513,241.00 |
| Feb 20 2024 | 0.04911 | -0.00317 | -6.06% | 0.05228 | 0.05411 | 0.04855 | 466,471.00 |
| Feb 19 2024 | 0.05228 | -0.00138 | -2.57% | 0.05272 | 0.06212 | 0.04613 | 663,428.00 |
| Feb 18 2024 | 0.05366 | -0.00305 | -5.38% | 0.05671 | 0.05802 | 0.05292 | 673,775.00 |
| Feb 17 2024 | 0.05671 | -0.00468 | -7.62% | 0.06139 | 0.06218 | 0.05398 | 685,189.00 |
