ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ASMUSDT ASSEMBLE

0.03864
-0.00417 (-9.74%)
16:12:27 - Realtime Data

ASMUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 0.04281 -0.00361 -7.78% 0.04627 0.04752 0.04218 682,430.00
Feb 21 2024 0.04642 -0.00269 -5.48% 0.04883 0.0517 0.0455 513,241.00
Feb 20 2024 0.04911 -0.00317 -6.06% 0.05232 0.05411 0.04855 466,471.00
Feb 19 2024 0.05228 -0.00138 -2.57% 0.05272 0.06212 0.04613 695,012.00
Feb 18 2024 0.05366 -0.00305 -5.38% 0.05802 0.05802 0.05292 673,775.00
Feb 17 2024 0.05671 -0.00468 -7.62% 0.06146 0.06218 0.05398 685,189.00
Feb 16 2024 0.06139 -0.00315 -4.88% 0.06377 0.06822 0.06064 591,626.00
Feb 15 2024 0.06454 -0.00661 -9.29% 0.0706 0.07348 0.06398 676,881.00
Feb 14 2024 0.07115 -0.00075 -1.04% 0.0713 0.07737 0.06918 512,150.00
Feb 13 2024 0.0719 -0.00978 -11.97% 0.08102 0.08912 0.06526 796,941.00
Feb 12 2024 0.08168 -0.01673 -17.00% 0.09769 0.10043 0.07195 1,198,180.00
Feb 11 2024 0.09841 -0.02226 -18.45% 0.11871 0.13052 0.0935 423,555.00
Feb 10 2024 0.12067 -0.01451 -10.73% 0.13325 0.13554 0.11157 311,651.00
Feb 09 2024 0.13518 -0.02338 -14.75% 0.15904 0.16001 0.12889 277,629.00
Feb 08 2024 0.15856 0.00799 5.31% 0.14996 0.16455 0.13684 430,486.00
Feb 07 2024 0.15057 -0.01271 -7.78% 0.16472 0.1777 0.11174 912,667.00
Feb 06 2024 0.16328 0.02111 14.85% 0.14216 0.1666 0.140 475,744.00
Feb 05 2024 0.14217 0.01457 11.42% 0.12782 0.15569 0.12706 391,436.00
Feb 04 2024 0.1276 -0.01053 -7.62% 0.1381 0.14156 0.12517 238,883.00
Feb 03 2024 0.13813 0.01164 9.20% 0.12717 0.140 0.12351 275,077.00
Feb 02 2024 0.12649 0.00372 3.03% 0.11475 0.13561 0.11475 354,387.00
Feb 01 2024 0.12277 0.004 3.37% 0.11863 0.140 0.10959 616,597.00
Jan 31 2024 0.11877 0.02613 28.21% 0.09233 0.11997 0.08845 403,049.00
Jan 30 2024 0.09264 0.00505 5.77% 0.08788 0.09484 0.08424 320,849.00
Jan 29 2024 0.08759 -0.00588 -6.29% 0.09391 0.09575 0.08496 354,120.00
Jan 28 2024 0.09347 0.0131 16.30% 0.08212 0.09842 0.07825 574,950.00
Jan 27 2024 0.08037 0.00289 3.73% 0.07674 0.08473 0.07541 329,531.00
Jan 26 2024 0.07748 0.00144 1.89% 0.07592 0.08015 0.07102 341,023.00
Jan 25 2024 0.07604 -0.00816 -9.69% 0.08337 0.09718 0.07108 730,376.00
Jan 24 2024 0.0842 0.01121 15.36% 0.07336 0.09077 0.07135 505,145.00
Jan 23 2024 0.07299 0.0021 2.96% 0.07127 0.07496 0.06825 352,164.00
Jan 22 2024 0.07089 0.00107 1.53% 0.0694 0.07372 0.06595 688,338.00
Jan 21 2024 0.06982 0.00319 4.79% 0.06675 0.07354 0.06588 459,403.00
Jan 20 2024 0.06663 0.00412 6.59% 0.06256 0.0682 0.062 1,149,737.00
Jan 19 2024 0.06251 0.00233 3.87% 0.05994 0.06291 0.05986 410,844.00
Jan 18 2024 0.06018 -0.00169 -2.73% 0.06188 0.06287 0.05541 385,080.00
Jan 17 2024 0.06187 -0.00029 -0.47% 0.0621 0.06261 0.05984 324,796.00
Jan 16 2024 0.06216 0.00146 2.41% 0.06102 0.06591 0.0602 399,405.00
Jan 15 2024 0.0607 -0.00078 -1.27% 0.06151 0.0624 0.05913 336,176.00
Jan 14 2024 0.06148 -0.00241 -3.77% 0.06325 0.06623 0.05499 507,049.00
Jan 13 2024 0.06389 0.00618 10.71% 0.05818 0.06461 0.05694 336,516.00
Jan 12 2024 0.05771 -0.00074 -1.27% 0.05886 0.06383 0.05611 402,225.00
Jan 11 2024 0.05845 -0.00048 -0.81% 0.05909 0.0595 0.05691 370,117.00
Jan 10 2024 0.05893 0.00244 4.32% 0.05631 0.0621 0.05575 408,036.00
Jan 09 2024 0.05649 0.00195 3.58% 0.05474 0.05998 0.05271 374,632.00
Jan 08 2024 0.05454 0.00262 5.05% 0.05212 0.05709 0.05168 421,483.00
Jan 07 2024 0.05192 0.00045 0.87% 0.05144 0.05375 0.0513 468,500.00
Jan 06 2024 0.05147 -0.00148 -2.80% 0.05266 0.05405 0.05118 467,711.00
Jan 05 2024 0.05295 -0.00172 -3.15% 0.05398 0.05732 0.05138 439,195.00
Jan 04 2024 0.05467 0.00408 8.06% 0.05033 0.05583 0.04807 478,727.00
Jan 03 2024 0.05059 -0.00542 -9.68% 0.05577 0.06429 0.0504 491,782.00
Jan 02 2024 0.05601 0.00318 6.02% 0.0528 0.05799 0.05149 458,004.00
Jan 01 2024 0.05283 -0.00149 -2.74% 0.0542 0.05495 0.05241 272,932.00
Dec 31 2023 0.05432 -0.00498 -8.40% 0.05865 0.06429 0.05428 613,837.00
Dec 30 2023 0.0593 0.00069 1.18% 0.05773 0.06496 0.05684 861,766.00
Dec 29 2023 0.05861 0.00673 12.97% 0.05173 0.06163 0.05108 513,360.00
Dec 28 2023 0.05188 0.00071 1.39% 0.05115 0.05595 0.05107 498,115.00
Dec 27 2023 0.05117 0.0018 3.65% 0.04933 0.05129 0.04894 468,732.00
Dec 26 2023 0.04937 -0.00183 -3.57% 0.0511 0.05156 0.04888 486,599.00
Dec 25 2023 0.0512 0.00424 9.03% 0.04728 0.05628 0.0465 584,590.00
Dec 24 2023 0.04696 -0.00072 -1.51% 0.04753 0.04799 0.04628 483,087.00
Dec 23 2023 0.04768 -0.00041 -0.85% 0.04737 0.0492 0.04599 657,379.00
Dec 22 2023 0.04809 -0.00048 -0.99% 0.04847 0.05522 0.04656 744,843.00
Dec 21 2023 0.04857 0.00209 4.50% 0.04687 0.05697 0.04599 908,080.00
Dec 20 2023 0.04648 0.00325 7.52% 0.04324 0.04913 0.04311 517,489.00
Dec 19 2023 0.04323 0.00061 1.43% 0.0426 0.04396 0.04222 462,949.00
Dec 18 2023 0.04262 -0.00138 -3.14% 0.04393 0.04444 0.04157 504,308.00
Dec 17 2023 0.044 -0.00058 -1.30% 0.04479 0.04512 0.0437 486,253.00
Dec 16 2023 0.04458 -0.00075 -1.65% 0.04508 0.04664 0.0437 516,005.00
Dec 15 2023 0.04533 -0.00317 -6.54% 0.04807 0.04852 0.04371 533,998.00
Dec 14 2023 0.0485 0.00003 0.06% 0.04843 0.0505 0.0478 664,964.00
Dec 13 2023 0.04847 0.00102 2.15% 0.04752 0.05166 0.04614 681,879.00
Dec 12 2023 0.04745 0.00587 14.12% 0.04184 0.060 0.04156 860,998.00
Dec 11 2023 0.04158 -0.00441 -9.59% 0.04593 0.04825 0.04109 710,824.00
Dec 10 2023 0.04599 0.00294 6.83% 0.0436 0.062264 0.04166 1,489,036.00
Dec 09 2023 0.04305 0.00475 12.40% 0.03833 0.04453 0.03767 713,675.00
Dec 08 2023 0.0383 -0.00007 -0.18% 0.03818 0.03995 0.03818 662,468.00
Dec 07 2023 0.03837 0.00023 0.60% 0.03811 0.04679 0.03773 808,462.00
Dec 06 2023 0.03814 0.0007 1.87% 0.03731 0.03839 0.03663 862,613.00
Dec 05 2023 0.03744 -0.00298 -7.37% 0.03876 0.03932 0.03685 1,234,747.00
Dec 04 2023 0.04042 0.00 0.00% 0.04042 0.04042 0.04042 0.00
Dec 03 2023 0.04042 0.00013 0.32% 0.04018 0.0419 0.03913 626,752.00
Dec 02 2023 0.04029 0.00047 1.18% 0.03968 0.04201 0.03797 556,883.00
Dec 01 2023 0.03982 -0.00118 -2.88% 0.04116 0.0426 0.03952 582,820.00
Nov 30 2023 0.041 -0.00091 -2.17% 0.04192 0.04796 0.04099 778,340.00
Nov 29 2023 0.04191 -0.00182 -4.16% 0.04373 0.04455 0.03911 757,263.00
Nov 28 2023 0.04373 0.0001 0.23% 0.0436 0.04451 0.04131 859,246.00
Nov 27 2023 0.04363 -0.00104 -2.33% 0.04457 0.04621 0.04328 658,761.00
Nov 26 2023 0.04467 0.00157 3.64% 0.04321 0.0487 0.04187 704,931.00
Nov 25 2023 0.0431 -0.0008 -1.82% 0.04381 0.04474 0.04239 623,213.00

Your Recent History

Delayed Upgrade Clock