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

Options Flow

Live Options Flow

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 TSX Capped Composite...
35.80
-0.31%
US Tech 100
18,262.80
0.17%
S&P 500
5,320.65
-0.01%
US Dollar vs CAD
1.36698
0.21%
Bitcoin
70,531.73
0.57%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. ASSEMBLE (Gate.io:ASMETH)

  6. ASSEMBLE (Gate.io:ASMETH) Historical

ASMETH ASSEMBLE

0.00000893
0.00000066 (7.98%)
11:01:03 - Realtime Data

ASMETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.00000827 -0.00000043 -4.94% 0.00000865 0.00000881 0.00000780 224,629.00
May 20 2024 0.00000870 -0.00000100 -10.07% 0.00000989 0.00001 0.00000859 217,511.00
May 19 2024 0.00000993 -0.00000017 -1.68% 0.00001 0.00001 0.00000987 323,300.00
May 18 2024 0.00001 -0.00000010 -0.98% 0.00001 0.00001 0.00001 320,396.00
May 17 2024 0.00001 -0.00000051 -4.76% 0.000011 0.000011 0.00001 306,824.00
May 16 2024 0.000011 0.00000031 2.98% 0.00001 0.000011 0.00001 165,966.00
May 15 2024 0.00001 -0.00000032 -2.99% 0.000011 0.000011 0.00001 227,555.00
May 14 2024 0.000011 0.00000011 1.04% 0.000011 0.000011 0.00001 220,453.00
May 13 2024 0.000011 -0.00000039 -3.55% 0.000011 0.000011 0.000011 271,697.00
May 12 2024 0.000011 0.00000024 2.23% 0.000011 0.000011 0.000011 270,656.00
May 11 2024 0.000011 -0.00000007 -0.65% 0.000011 0.000012 0.000011 190,386.00
May 10 2024 0.000011 0.00000010 0.93% 0.000011 0.000011 0.000011 291,503.00
May 09 2024 0.000011 -0.00000024 -2.19% 0.000011 0.000018 0.000011 312,680.00
May 08 2024 0.000011 -0.00000026 -2.32% 0.000011 0.000011 0.000011 292,189.00
May 07 2024 0.000011 0.00000012 1.08% 0.000011 0.000011 0.000011 295,268.00
May 06 2024 0.000011 0.00000029 2.68% 0.000011 0.000011 0.00001 224,650.00
May 05 2024 0.000011 -0.00000026 -2.35% 0.000011 0.000011 0.000011 247,499.00
May 04 2024 0.000011 0.00000028 2.59% 0.000011 0.000011 0.00001 195,101.00
May 03 2024 0.000011 -0.00000026 -2.35% 0.000011 0.000011 0.000011 191,648.00
May 02 2024 0.000011 0.00000033 3.08% 0.000011 0.000011 0.000011 213,481.00
May 01 2024 0.000011 0.00000005 0.47% 0.000011 0.000011 0.000011 219,167.00
Apr 30 2024 0.000011 0.00000050 4.91% 0.00001 0.000012 0.00001 168,265.00
Apr 29 2024 0.00001 -0.00000016 -1.55% 0.00001 0.000011 0.00001 120,882.00
Apr 28 2024 0.00001 0.00000009 0.88% 0.00001 0.00001 0.00001 293,811.00
Apr 27 2024 0.00001 -0.00000040 -3.76% 0.000011 0.000011 0.00001 170,482.00
Apr 26 2024 0.000011 0.00000004 0.38% 0.000011 0.000011 0.000011 154,753.00
Apr 25 2024 0.000011 -0.00000026 -2.39% 0.000011 0.000011 0.000011 265,706.00
Apr 24 2024 0.000011 0.00000037 3.52% 0.000011 0.000011 0.00001 237,574.00
Apr 23 2024 0.000011 -0.00000034 -3.14% 0.000011 0.000011 0.00001 232,767.00
Apr 22 2024 0.000011 -0.00000006 -0.55% 0.000011 0.000011 0.000011 235,555.00
Apr 21 2024 0.000011 -0.00000017 -1.54% 0.000011 0.000011 0.00000771 192,358.00
Apr 20 2024 0.000011 0.00000400 58.82% 0.000011 0.000011 0.000011 177,562.00
Apr 19 2024 0.00000680 -0.00000500 -41.25% 0.000012 0.000012 0.00000670 414,531.00
Apr 18 2024 0.000012 0.00000200 19.01% 0.000011 0.000013 0.000011 136,349.00
Apr 17 2024 0.000011 0.00000100 10.85% 0.00000927 0.000011 0.00000922 131,224.00
Apr 16 2024 0.00000922 -0.00000008 -0.86% 0.00000935 0.00000961 0.00000913 184,981.00
Apr 15 2024 0.00000930 -0.00000057 -5.78% 0.00000988 0.00001 0.00000914 177,227.00
Apr 14 2024 0.00000987 0.00000006 0.61% 0.00001 0.00001 0.00000972 155,834.00
Apr 13 2024 0.00000981 -0.00000051 -4.94% 0.00001 0.000011 0.00000977 105,607.00
Apr 12 2024 0.00001 0.00000017 1.67% 0.00001 0.000012 0.00000977 121,039.00
Apr 11 2024 0.00001 -0.00000050 -4.69% 0.00001 0.000011 0.00001 124,883.00
Apr 10 2024 0.000011 0.00000100 10.41% 0.00000964 0.000012 0.00000964 62,766.00
Apr 09 2024 0.00000961 0.00000008 0.84% 0.00000951 0.00000984 0.00000932 196,759.00
Apr 08 2024 0.00000953 -0.00000032 -3.25% 0.00000977 0.00001 0.00000942 105,470.00
Apr 07 2024 0.00000985 0.00 0.00% 0.00000990 0.00001 0.00000979 59,703.00
Apr 06 2024 0.00000985 -0.00000013 -1.30% 0.00000995 0.00001 0.00000979 130,126.00
Apr 05 2024 0.00000998 -0.00000030 -2.92% 0.00001 0.00001 0.00000978 100,729.00
Apr 04 2024 0.00001 0.00000039 3.94% 0.00000992 0.00001 0.00000987 139,438.00
Apr 03 2024 0.00000989 -0.00000060 -5.72% 0.00001 0.000011 0.00000988 143,776.00
Apr 02 2024 0.00001 0.00000045 4.48% 0.00001 0.000011 0.00000987 214,252.00
Apr 01 2024 0.00001 -0.00000004 -0.40% 0.00001 0.000011 0.00001 233,074.00
Mar 31 2024 0.00001 -0.00000050 -4.73% 0.000011 0.000011 0.00001 153,051.00
Mar 30 2024 0.000011 -0.00000006 -0.56% 0.000011 0.000011 0.00001 194,196.00
Mar 29 2024 0.000011 0.00000028 2.70% 0.00001 0.000011 0.00001 187,975.00
Mar 28 2024 0.00001 -0.00000007 -0.67% 0.00001 0.000011 0.00001 243,907.00
Mar 27 2024 0.00001 -0.00000006 -0.57% 0.00001 0.000011 0.00001 306,924.00
Mar 26 2024 0.00001 -0.00000005 -0.47% 0.000011 0.000011 0.00001 292,976.00
Mar 25 2024 0.000011 0.00000002 0.19% 0.000011 0.000011 0.00001 262,751.00
Mar 24 2024 0.000011 -0.00000050 -4.54% 0.000011 0.000011 0.00001 256,977.00
Mar 23 2024 0.000011 0.00000093 9.22% 0.00001 0.000011 0.00000986 331,538.00
Mar 22 2024 0.00001 -0.00000003 -0.30% 0.00001 0.000011 0.00000983 307,560.00
Mar 21 2024 0.00001 0.00000020 2.02% 0.00001 0.00001 0.00000978 307,972.00
Mar 20 2024 0.00000992 -0.00000028 -2.75% 0.00001 0.000011 0.00000981 297,644.00
Mar 19 2024 0.00001 -0.00000015 -1.45% 0.00001 0.000011 0.00000983 281,014.00
Mar 18 2024 0.00001 -0.00000035 -3.27% 0.000011 0.000011 0.00001 314,971.00
Mar 17 2024 0.000011 -0.00000002 -0.19% 0.000011 0.000011 0.00001 300,594.00
Mar 16 2024 0.000011 -0.00000041 -3.68% 0.000011 0.000011 0.00001 277,688.00
Mar 15 2024 0.000011 0.00000079 7.64% 0.00001 0.000012 0.00001 304,562.00
Mar 14 2024 0.00001 -0.00000015 -1.43% 0.000011 0.000011 0.00000996 296,888.00
Mar 13 2024 0.00001 -0.00000028 -2.60% 0.000011 0.000011 0.00001 306,297.00
Mar 12 2024 0.000011 -0.00000100 -8.30% 0.000012 0.000012 0.000011 263,266.00
Mar 11 2024 0.000012 0.00000064 5.61% 0.000012 0.000013 0.000011 190,323.00
Mar 10 2024 0.000011 0.00000100 9.93% 0.00001 0.000012 0.00000958 235,366.00
Mar 09 2024 0.00001 0.00000034 3.49% 0.00000973 0.000011 0.00000942 241,248.00
Mar 08 2024 0.00000973 0.00 0.00% 0.00000983 0.000011 0.00000933 275,990.00
Mar 07 2024 0.00000973 0.00000033 3.51% 0.00000956 0.000011 0.00000925 223,969.00
Mar 06 2024 0.00000940 -0.00000022 -2.29% 0.00000972 0.000011 0.00000909 410,610.00
Mar 05 2024 0.00000962 -0.00000085 -8.12% 0.00001 0.000011 0.00000930 389,797.00
Mar 04 2024 0.00001 -0.00000023 -2.15% 0.000011 0.000012 0.00001 268,500.00
Mar 03 2024 0.000011 0.00000015 1.42% 0.000011 0.000011 0.00001 402,073.00
Mar 02 2024 0.000011 0.00000016 1.54% 0.00001 0.000011 0.00001 318,924.00
Mar 01 2024 0.00001 -0.00000047 -4.33% 0.000011 0.000012 0.00000975 332,817.00
Feb 29 2024 0.000011 -0.00000093 -7.89% 0.000012 0.000012 0.000011 271,679.00
Feb 28 2024 0.000012 -0.00000200 -14.98% 0.000013 0.000014 0.000012 272,369.00
Feb 27 2024 0.000013 -0.00000300 -18.86% 0.000016 0.000016 0.000013 204,366.00
Feb 26 2024 0.000016 -0.00000200 -10.98% 0.000019 0.00002 0.000016 171,575.00
Feb 25 2024 0.000018 0.00000400 28.09% 0.000014 0.000023 0.000013 161,335.00
Feb 24 2024 0.000014 0.00000083 6.19% 0.000013 0.000016 0.000013 256,758.00
Feb 23 2024 0.000013 -0.00000089 -6.22% 0.000014 0.000015 0.000013 239,483.00
Feb 22 2024 0.000014 -0.00000100 -6.41% 0.000015 0.000016 0.000014 199,573.00

Your Recent History

GATE
ASMETH
ASSEMBLE
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved