Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ASMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.034 | 0.00046 | 1.37% | 0.03341 | 0.034 | 0.032 | 16,551,976.00 |
| May 02 2024 | 0.03354 | 0.00144 | 4.49% | 0.03215 | 0.0345 | 0.03201 | 12,284,892.00 |
| May 01 2024 | 0.0321 | -0.00005 | -0.16% | 0.03214 | 0.03288 | 0.03116 | 9,592,008.00 |
| Apr 30 2024 | 0.03215 | -0.00084 | -2.55% | 0.0329 | 0.036 | 0.0312 | 38,906,557.00 |
| Apr 29 2024 | 0.03299 | -0.0006 | -1.79% | 0.0337 | 0.03373 | 0.0325 | 6,393,970.00 |
| Apr 28 2024 | 0.03359 | 0.00034 | 1.02% | 0.03327 | 0.03429 | 0.03312 | 5,922,990.00 |
| Apr 27 2024 | 0.03325 | -0.00021 | -0.63% | 0.03353 | 0.0336 | 0.03222 | 7,898,718.00 |
| Apr 26 2024 | 0.03346 | -0.00021 | -0.62% | 0.0337 | 0.0342 | 0.03332 | 6,906,869.00 |
| Apr 25 2024 | 0.03367 | -0.00081 | -2.35% | 0.0339 | 0.03446 | 0.0335 | 8,835,885.00 |
| Apr 24 2024 | 0.03448 | 0.00053 | 1.56% | 0.03377 | 0.0366 | 0.03325 | 21,313,193.00 |
| Apr 23 2024 | 0.03395 | -0.00075 | -2.16% | 0.0348 | 0.0357 | 0.0337 | 18,965,374.00 |
| Apr 22 2024 | 0.0347 | 0.00047 | 1.37% | 0.03436 | 0.03624 | 0.0335 | 20,908,087.00 |
| Apr 21 2024 | 0.03423 | -0.00038 | -1.10% | 0.0345 | 0.035 | 0.03381 | 16,142,883.00 |
| Apr 20 2024 | 0.03461 | 0.00085 | 2.52% | 0.03384 | 0.03561 | 0.0326 | 22,772,288.00 |
| Apr 19 2024 | 0.03376 | -0.00375 | -10.00% | 0.03737 | 0.03737 | 0.0315 | 64,821,730.00 |
| Apr 18 2024 | 0.03751 | 0.00522 | 16.17% | 0.0332 | 0.0401 | 0.03195 | 255,765,531.00 |
| Apr 17 2024 | 0.03229 | 0.0036 | 12.55% | 0.02858 | 0.03362 | 0.02673 | 60,345,428.00 |
| Apr 16 2024 | 0.02869 | -0.00032 | -1.10% | 0.0292 | 0.02944 | 0.02795 | 21,819,115.00 |
| Apr 15 2024 | 0.02901 | -0.00222 | -7.11% | 0.03147 | 0.03277 | 0.02738 | 43,406,099.00 |
| Apr 14 2024 | 0.03123 | 0.00039 | 1.26% | 0.03053 | 0.03165 | 0.02921 | 18,384,695.00 |
| Apr 13 2024 | 0.03084 | -0.00273 | -8.13% | 0.03357 | 0.03695 | 0.0273 | 59,413,588.00 |
| Apr 12 2024 | 0.03357 | -0.00221 | -6.18% | 0.036 | 0.0428 | 0.0305 | 190,024,195.00 |
| Apr 11 2024 | 0.03578 | -0.00143 | -3.84% | 0.03706 | 0.040 | 0.03521 | 75,543,724.00 |
| Apr 10 2024 | 0.03721 | 0.00398 | 11.98% | 0.03348 | 0.04369 | 0.033 | 191,789,654.00 |
| Apr 09 2024 | 0.03323 | -0.00217 | -6.13% | 0.03526 | 0.03555 | 0.03304 | 16,356,619.00 |
| Apr 08 2024 | 0.0354 | 0.00176 | 5.23% | 0.03372 | 0.03751 | 0.03307 | 31,787,236.00 |
| Apr 07 2024 | 0.03364 | 0.00026 | 0.78% | 0.03335 | 0.0343 | 0.0332 | 7,453,335.00 |
| Apr 06 2024 | 0.03338 | 0.00055 | 1.68% | 0.033 | 0.03353 | 0.03285 | 5,962,577.00 |
| Apr 05 2024 | 0.03283 | -0.00097 | -2.87% | 0.03383 | 0.03389 | 0.03265 | 9,463,248.00 |
| Apr 04 2024 | 0.0338 | 0.00049 | 1.47% | 0.03331 | 0.03491 | 0.03286 | 16,621,490.00 |
| Apr 03 2024 | 0.03331 | -0.00066 | -1.94% | 0.0339 | 0.03415 | 0.03313 | 14,562,494.00 |
| Apr 02 2024 | 0.03397 | -0.00123 | -3.49% | 0.0352 | 0.03544 | 0.03303 | 24,282,545.00 |
| Apr 01 2024 | 0.0352 | -0.00163 | -4.43% | 0.03687 | 0.03742 | 0.035 | 18,613,426.00 |
| Mar 31 2024 | 0.03683 | -0.00018 | -0.49% | 0.037 | 0.03753 | 0.0363 | 21,739,663.00 |
| Mar 30 2024 | 0.03701 | -0.00035 | -0.94% | 0.0372 | 0.03799 | 0.03695 | 18,858,368.00 |
| Mar 29 2024 | 0.03736 | 0.00023 | 0.62% | 0.03711 | 0.03849 | 0.036 | 32,964,940.00 |
| Mar 28 2024 | 0.03713 | 0.00055 | 1.50% | 0.0363 | 0.03863 | 0.03585 | 18,606,602.00 |
| Mar 27 2024 | 0.03658 | -0.00072 | -1.93% | 0.0373 | 0.03759 | 0.03599 | 15,342,412.00 |
| Mar 26 2024 | 0.0373 | -0.0004 | -1.06% | 0.03758 | 0.0385 | 0.03573 | 33,884,779.00 |
| Mar 25 2024 | 0.0377 | 0.00114 | 3.12% | 0.03662 | 0.0388 | 0.03648 | 27,127,091.00 |
| Mar 24 2024 | 0.03656 | -0.00056 | -1.51% | 0.0365 | 0.0379 | 0.035 | 34,435,204.00 |
| Mar 23 2024 | 0.03712 | 0.00334 | 9.89% | 0.03384 | 0.038 | 0.03304 | 29,842,038.00 |
| Mar 22 2024 | 0.03378 | -0.00177 | -4.98% | 0.03556 | 0.03637 | 0.03268 | 30,047,133.00 |
| Mar 21 2024 | 0.03555 | 0.00042 | 1.20% | 0.03523 | 0.03644 | 0.03451 | 26,940,123.00 |
| Mar 20 2024 | 0.03513 | 0.00271 | 8.36% | 0.0325 | 0.03588 | 0.03191 | 35,697,567.00 |
| Mar 19 2024 | 0.03242 | -0.00418 | -11.42% | 0.03661 | 0.03676 | 0.03116 | 74,501,973.00 |
| Mar 18 2024 | 0.0366 | -0.00233 | -5.99% | 0.03868 | 0.0399 | 0.0358 | 45,717,747.00 |
| Mar 17 2024 | 0.03893 | 0.00153 | 4.09% | 0.03753 | 0.03997 | 0.03731 | 40,065,476.00 |
| Mar 16 2024 | 0.0374 | -0.00487 | -11.52% | 0.04216 | 0.04227 | 0.03702 | 57,488,112.00 |
| Mar 15 2024 | 0.04227 | 0.00163 | 4.01% | 0.04088 | 0.0429 | 0.03725 | 105,412,353.00 |
| Mar 14 2024 | 0.04064 | -0.00175 | -4.13% | 0.04232 | 0.04329 | 0.03922 | 53,813,863.00 |
| Mar 13 2024 | 0.04239 | -0.00087 | -2.01% | 0.04275 | 0.04518 | 0.042 | 84,822,658.00 |
| Mar 12 2024 | 0.04326 | -0.00514 | -10.62% | 0.04799 | 0.0487 | 0.042 | 163,546,197.00 |
| Mar 11 2024 | 0.0484 | 0.00309 | 6.82% | 0.04551 | 0.0545 | 0.04159 | 516,903,154.00 |
| Mar 10 2024 | 0.04531 | 0.006 | 15.26% | 0.0397 | 0.0474 | 0.03774 | 344,752,059.00 |
| Mar 09 2024 | 0.03931 | 0.00203 | 5.45% | 0.0371 | 0.043 | 0.0369 | 141,922,352.00 |
| Mar 08 2024 | 0.03728 | -0.00059 | -1.56% | 0.0381 | 0.04121 | 0.03625 | 139,472,494.00 |
| Mar 07 2024 | 0.03787 | 0.00137 | 3.75% | 0.03699 | 0.04288 | 0.03526 | 221,115,976.00 |
| Mar 06 2024 | 0.0365 | 0.00173 | 4.98% | 0.03447 | 0.03899 | 0.03351 | 129,361,222.00 |
| Mar 05 2024 | 0.03477 | -0.00272 | -7.26% | 0.03751 | 0.038 | 0.03338 | 213,637,877.00 |
| Mar 04 2024 | 0.03749 | -0.00002 | -0.05% | 0.0375 | 0.0434 | 0.03673 | 353,470,361.00 |
| Mar 03 2024 | 0.03751 | 0.0014 | 3.88% | 0.0365 | 0.04007 | 0.03502 | 157,535,236.00 |
| Mar 02 2024 | 0.03611 | 0.00061 | 1.72% | 0.03578 | 0.0388 | 0.03524 | 132,340,822.00 |
| Mar 01 2024 | 0.0355 | -0.0012 | -3.27% | 0.03654 | 0.04019 | 0.03325 | 193,885,459.00 |
| Feb 29 2024 | 0.0367 | -0.0033 | -8.25% | 0.03992 | 0.0425 | 0.03603 | 162,074,491.00 |
| Feb 28 2024 | 0.040 | -0.00366 | -8.38% | 0.0436 | 0.04718 | 0.0387 | 209,311,611.00 |
| Feb 27 2024 | 0.04366 | -0.00667 | -13.25% | 0.0507 | 0.05125 | 0.04141 | 205,618,400.00 |
| Feb 26 2024 | 0.05033 | -0.0076 | -13.12% | 0.0579 | 0.0639 | 0.0486 | 217,036,032.00 |
| Feb 25 2024 | 0.05793 | 0.01523 | 35.67% | 0.04274 | 0.07049 | 0.04033 | 425,043,170.00 |
| Feb 24 2024 | 0.0427 | 0.00361 | 9.24% | 0.03909 | 0.049 | 0.0363 | 121,433,504.00 |
| Feb 23 2024 | 0.03909 | -0.00311 | -7.37% | 0.04219 | 0.0439 | 0.03699 | 63,035,669.00 |
| Feb 22 2024 | 0.0422 | -0.00432 | -9.29% | 0.04639 | 0.0475 | 0.042 | 50,508,718.00 |
| Feb 21 2024 | 0.04652 | -0.00233 | -4.77% | 0.04873 | 0.05138 | 0.04526 | 46,946,424.00 |
| Feb 20 2024 | 0.04885 | -0.00314 | -6.04% | 0.05209 | 0.0548 | 0.048 | 51,521,451.00 |
| Feb 19 2024 | 0.05199 | -0.00111 | -2.09% | 0.0531 | 0.06017 | 0.05003 | 73,362,041.00 |
| Feb 18 2024 | 0.0531 | -0.00487 | -8.40% | 0.0577 | 0.05797 | 0.05266 | 26,604,661.00 |
| Feb 17 2024 | 0.05797 | -0.00326 | -5.32% | 0.06138 | 0.062 | 0.05375 | 39,906,475.00 |
| Feb 16 2024 | 0.06123 | -0.00276 | -4.31% | 0.06372 | 0.07049 | 0.0599 | 55,191,451.00 |
| Feb 15 2024 | 0.06399 | -0.0061 | -8.70% | 0.06999 | 0.07179 | 0.06304 | 45,946,592.00 |
| Feb 14 2024 | 0.07009 | -0.00093 | -1.31% | 0.07127 | 0.07777 | 0.069 | 57,614,186.00 |
| Feb 13 2024 | 0.07102 | -0.01037 | -12.74% | 0.08147 | 0.0865 | 0.07033 | 63,293,372.00 |
| Feb 12 2024 | 0.08139 | -0.01747 | -17.67% | 0.0981 | 0.09965 | 0.072 | 87,909,964.00 |
| Feb 11 2024 | 0.09886 | -0.01884 | -16.01% | 0.11636 | 0.1171 | 0.095 | 28,941,907.00 |
| Feb 10 2024 | 0.1177 | -0.018 | -13.26% | 0.133 | 0.134 | 0.110 | 16,072,394.00 |
| Feb 09 2024 | 0.1357 | -0.02211 | -14.01% | 0.15922 | 0.15964 | 0.12822 | 16,329,132.00 |
| Feb 08 2024 | 0.15781 | 0.00756 | 5.03% | 0.15081 | 0.16645 | 0.141 | 14,309,647.00 |
| Feb 07 2024 | 0.15025 | -0.01809 | -10.75% | 0.16711 | 0.179 | 0.10005 | 42,347,591.00 |
| Feb 06 2024 | 0.16834 | 0.02537 | 17.74% | 0.14223 | 0.1694 | 0.1408 | 17,037,387.00 |
| Feb 05 2024 | 0.14297 | 0.017 | 13.50% | 0.12745 | 0.150 | 0.1268 | 11,029,547.00 |
| Feb 04 2024 | 0.12597 | -0.01453 | -10.34% | 0.1405 | 0.14364 | 0.1258 | 10,931,705.00 |
| Feb 03 2024 | 0.1405 | 0.01167 | 9.06% | 0.12778 | 0.14149 | 0.12302 | 12,742,036.00 |
