ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,158.00
      -0.11%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.285
      0.24%
      Bitcoin
      63,954.02
      -0.02%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. ASSEMBLE (Gate.io:ASMUSDT)

      6. ASSEMBLE (Gate.io:ASMUSDT) Historical

      ASMUSDT ASSEMBLE

      0.01893
      -0.00057 (-2.92%)
      05:00:33 - Realtime Data

      ASMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.0195 -0.00057 -2.84% 0.01971 0.02325 0.01925 479,652.00
      Jul 17 2024 0.02007 0.00026 1.31% 0.01977 0.02052 0.01925 269,777.00
      Jul 16 2024 0.01981 0.00018 0.92% 0.01927 0.02221 0.01864 351,734.00
      Jul 15 2024 0.01963 0.00126 6.86% 0.01835 0.02113 0.01819 871,876.00
      Jul 14 2024 0.01837 0.00039 2.17% 0.01803 0.01858 0.018 781,912.00
      Jul 13 2024 0.01798 0.00001 0.06% 0.01797 0.01875 0.01784 735,173.00
      Jul 12 2024 0.01797 0.00034 1.93% 0.01746 0.01827 0.01726 707,011.00
      Jul 11 2024 0.01763 -0.00032 -1.78% 0.018 0.01813 0.01691 438,405.00
      Jul 10 2024 0.01795 -0.00008 -0.44% 0.01792 0.01854 0.0175 848,107.00
      Jul 09 2024 0.01803 -0.00009 -0.50% 0.01817 0.01865 0.01732 917,011.00
      Jul 08 2024 0.01812 0.00069 3.96% 0.01758 0.01927 0.01652 758,420.00
      Jul 07 2024 0.01743 -0.00124 -6.64% 0.01867 0.01961 0.01739 685,886.00
      Jul 06 2024 0.01867 0.00085 4.77% 0.01758 0.019 0.01591 847,939.00
      Jul 05 2024 0.01782 -0.00252 -12.39% 0.01976 0.01976 0.01598 356,581.00
      Jul 04 2024 0.02034 -0.00203 -9.07% 0.02205 0.02214 0.0195 331,898.00
      Jul 03 2024 0.02237 -0.00075 -3.24% 0.02312 0.02314 0.022117 605,411.00
      Jul 02 2024 0.02312 -0.0002 -0.86% 0.02331 0.02385 0.023 583,446.00
      Jul 01 2024 0.02332 -0.00087 -3.60% 0.02406 0.02429 0.02314 625,724.00
      Jun 30 2024 0.02419 0.00003 0.12% 0.02416 0.02424 0.02352 579,244.00
      Jun 29 2024 0.02416 -0.00025 -1.02% 0.02441 0.02441 0.02402 442,452.00
      Jun 28 2024 0.02441 -0.0008 -3.17% 0.02523 0.02566 0.02436 564,152.00
      Jun 27 2024 0.02521 0.00048 1.94% 0.02466 0.02578 0.02425 471,509.00
      Jun 26 2024 0.02473 -0.00136 -5.21% 0.02605 0.02726 0.02465 615,642.00
      Jun 25 2024 0.02609 0.00245 10.36% 0.02451 0.02717 0.02408 495,158.00
      Jun 24 2024 0.02364 -0.00171 -6.75% 0.02505 0.02513 0.02342 917,671.00
      Jun 23 2024 0.02535 -0.00167 -6.18% 0.02694 0.02698 0.02508 512,691.00
      Jun 22 2024 0.02702 -0.00021 -0.77% 0.02718 0.02721 0.02602 526,764.00
      Jun 21 2024 0.02723 -0.00133 -4.66% 0.02853 0.02865 0.027 491,296.00
      Jun 20 2024 0.02856 0.0006 2.15% 0.02853 0.02992 0.02772 408,760.00
      Jun 19 2024 0.02796 0.00011 0.39% 0.02785 0.02953 0.02761 385,836.00
      Jun 18 2024 0.02785 -0.00166 -5.63% 0.02956 0.03365 0.02722 695,249.00
      Jun 17 2024 0.02951 -0.00079 -2.61% 0.03029 0.03365 0.02844 789,934.00
      Jun 16 2024 0.0303 -0.00071 -2.29% 0.03095 0.03182 0.03025 387,925.00
      Jun 15 2024 0.03101 0.00117 3.92% 0.02987 0.03305 0.02982 367,499.00
      Jun 14 2024 0.02984 -0.00076 -2.48% 0.03061 0.03095 0.02976 456,957.00
      Jun 13 2024 0.0306 -0.00041 -1.32% 0.03114 0.03124 0.02996 456,510.00
      Jun 12 2024 0.03101 0.00001 0.03% 0.03098 0.03302 0.03065 448,013.00
      Jun 11 2024 0.031 -0.00077 -2.42% 0.03175 0.03181 0.02896 815,599.00
      Jun 10 2024 0.03177 -0.00077 -2.37% 0.03255 0.03265 0.03142 350,577.00
      Jun 09 2024 0.03254 0.00056 1.75% 0.03199 0.033 0.03189 452,238.00
      Jun 08 2024 0.03198 -0.00058 -1.78% 0.03256 0.03341 0.03197 430,755.00
      Jun 07 2024 0.03256 -0.00192 -5.57% 0.0345 0.03535 0.03207 383,281.00
      Jun 06 2024 0.03448 0.00003 0.09% 0.03444 0.03522 0.03421 403,794.00
      Jun 05 2024 0.03445 0.00011 0.32% 0.03441 0.03564 0.03434 447,081.00
      Jun 04 2024 0.03434 -0.00087 -2.47% 0.03523 0.03526 0.0337 239,813.00
      Jun 03 2024 0.03521 0.00026 0.74% 0.03492 0.0384 0.03489 345,205.00
      Jun 02 2024 0.03495 -0.00113 -3.13% 0.03598 0.03675 0.03451 392,235.00
      Jun 01 2024 0.03608 -0.00085 -2.30% 0.03695 0.03934 0.03573 462,881.00
      May 31 2024 0.03693 -0.00272 -6.86% 0.03966 0.04279 0.03635 411,866.00
      May 30 2024 0.03965 0.0016 4.20% 0.03806 0.04246 0.03694 415,906.00
      May 29 2024 0.03805 0.00216 6.02% 0.03589 0.04055 0.03575 841,544.00
      May 28 2024 0.03589 -0.00329 -8.40% 0.0384 0.04093 0.03501 555,740.00
      May 27 2024 0.03918 0.0078 24.86% 0.03136 0.04241 0.03108 725,164.00
      May 26 2024 0.03138 -0.00054 -1.69% 0.03187 0.03324 0.03133 537,743.00
      May 25 2024 0.03192 0.00033 1.04% 0.0315 0.03222 0.03149 432,690.00
      May 24 2024 0.03159 0.00023 0.73% 0.03136 0.03221 0.03077 837,182.00
      May 23 2024 0.03136 -0.00323 -9.34% 0.03332 0.03365 0.03061 351,119.00
      May 22 2024 0.03459 0.00318 10.12% 0.03139 0.036 0.03105 330,214.00
      May 21 2024 0.03141 -0.00048 -1.51% 0.032 0.03612 0.02913 627,678.00
      May 20 2024 0.03189 0.0015 4.94% 0.03029 0.0321 0.02997 507,224.00
      May 19 2024 0.03039 -0.00115 -3.65% 0.03153 0.03161 0.02994 437,374.00
      May 18 2024 0.03154 -0.00007 -0.22% 0.03159 0.03188 0.03121 438,037.00
      May 17 2024 0.03161 0.00028 0.89% 0.03139 0.03187 0.03093 413,706.00
      May 16 2024 0.03133 -0.00006 -0.19% 0.03131 0.03215 0.03094 553,933.00
      May 15 2024 0.03139 0.0005 1.62% 0.03109 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% 0.03229 0.03235 0.0307 412,258.00
      May 12 2024 0.03231 0.00063 1.99% 0.03166 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% 0.033 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 386,463.00
      May 05 2024 0.03395 -0.00053 -1.54% 0.03453 0.03518 0.03318 471,715.00
      May 04 2024 0.03448 0.00095 2.83% 0.03359 0.03465 0.03246 464,259.00
      May 03 2024 0.03353 -0.00006 -0.18% 0.0337 0.03387 0.03264 476,529.00
      May 02 2024 0.03359 0.00153 4.77% 0.03209 0.03449 0.03099 1,033,533.00
      May 01 2024 0.03206 -0.00003 -0.09% 0.03225 0.0339 0.03077 574,225.00
      Apr 30 2024 0.03209 -0.00084 -2.55% 0.03279 0.03717 0.0305 628,030.00
      Apr 29 2024 0.03293 -0.00081 -2.40% 0.03362 0.03367 0.0324 425,226.00
      Apr 28 2024 0.03374 0.00031 0.93% 0.03339 0.03413 0.0332 384,634.00
      Apr 27 2024 0.03343 -0.00002 -0.06% 0.03346 0.03415 0.03228 396,616.00
      Apr 26 2024 0.03345 -0.00019 -0.56% 0.03362 0.0344 0.03289 433,283.00
      Apr 25 2024 0.03364 -0.00044 -1.29% 0.03403 0.03409 0.03332 424,733.00
      Apr 24 2024 0.03408 0.00029 0.86% 0.03384 0.03652 0.03343 586,620.00
      Apr 23 2024 0.03379 -0.00084 -2.43% 0.03464 0.038 0.03379 401,130.00
      Apr 22 2024 0.03463 0.00039 1.14% 0.03421 0.03597 0.03337 436,469.00
      Apr 21 2024 0.03424 -0.00048 -1.38% 0.03463 0.03499 0.03096 530,588.00
      Apr 20 2024 0.03472 0.0023 7.09% 0.03323 0.03542 0.03276 531,530.00

      Your Recent History

      GATE
      ASMUSDT
      ASSEMBLE
      LSE
      AVC
      Aberdeen Development Capital
      BIT
      1CBK
      Commerzbank
      NASDAQI
      CRSPMEVT
      CRSP US Mega Cap Value T...
      BOV
      ABEVX182
      ABEVX182 Ex:18,25
      USOTC
      CAJTF
      Canada Jetlines Operations (PK)
      NYSE
      ATH
      Athene
      KOSDAQ
      053950
      Kyung Nam Pharm
      Delayed Upgrade Clock