ASSEMBLE Historical Data - ASMUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
ASSEMBLE (Cryptocurrency:ASMUSD)
ASSEMBLE (Cryptocurrency:ASMUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ASSEMBLE	ASMUSD	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00065	-1.94%	0.03281	0.03281	0.03288

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03353	0.03355	0.03222	0.03346	0.00787 - 0.179

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	01:23:25	2,000.00	0.03281	USD

Price x Volume	Volume	Base Symbol	Related Pairs
223,028.57	6,766,353.00	ASM	ASMEUR	ASMGBP	ASMBTC

ASMUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03384	0.0366	0.0326	17,027,487.14	-0.00103	-3.04%
1 Month	0.03733	0.04369	0.02673	45,666,624.79	-0.00452	-12.11%
3 Months	0.12784	0.179	0.02673	83,033,370.15	-0.09503	-74.34%
6 Months	0.01888	0.179	0.01755	44,109,037.02	0.01393	73.78%
1 Year	0.011	0.179	0.00787	30,267,859.20	0.02181	198.27%
3 Years	0.031966	0.260	0.00724	28,424,623.57	0.000844	2.64%
5 Years	0.031966	0.260	0.00724	28,424,623.57	0.000844	2.64%

ASMUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.03361	0.00002	0.06%	0.0337	0.0342	0.03332	6,886,568.00
26 Apr 2024	0.03359	-0.00036	-1.06%	0.0339	0.03446	0.0335	8,817,541.00
25 Apr 2024	0.03395	-0.00006	-0.18%	0.03393	0.0366	0.03325	21,313,193.00
24 Apr 2024	0.03401	-0.00072	-2.07%	0.0348	0.0357	0.0337	18,746,613.00
23 Apr 2024	0.03473	0.00051	1.49%	0.03384	0.03624	0.0326	24,581,001.00
22 Apr 2024	0.03422	-0.00028	-0.81%	0.0345	0.035	0.03381	16,129,150.00
21 Apr 2024	0.0345	0.00081	2.40%	0.03384	0.03561	0.0326	22,718,344.00
20 Apr 2024	0.03369	-0.00387	-10.30%	0.03725	0.03737	0.0315	64,799,985.00
19 Apr 2024	0.03756	0.00456	13.82%	0.03339	0.0401	0.03195	255,079,458.00
18 Apr 2024	0.033	0.00419	14.54%	0.02858	0.03362	0.02673	54,179,414.00
17 Apr 2024	0.02881	-0.00035	-1.20%	0.0293	0.02944	0.02795	21,267,813.00
16 Apr 2024	0.02916	-0.00228	-7.25%	0.03147	0.03277	0.02738	46,420,037.00
15 Apr 2024	0.03144	0.00057	1.85%	0.0308	0.03155	0.02921	18,069,779.00
14 Apr 2024	0.03087	-0.00249	-7.46%	0.03326	0.03695	0.0273	59,184,129.00
13 Apr 2024	0.03336	-0.00236	-6.61%	0.03577	0.0428	0.0305	189,711,323.00
12 Apr 2024	0.03572	-0.00144	-3.88%	0.03687	0.040	0.03521	75,279,539.00
11 Apr 2024	0.03716	0.00356	10.60%	0.03348	0.04369	0.033	191,562,639.00
10 Apr 2024	0.0336	-0.0014	-4.00%	0.0351	0.03555	0.03304	16,190,060.00
09 Apr 2024	0.035	0.00116	3.43%	0.03372	0.03751	0.03307	30,497,949.00
08 Apr 2024	0.03384	0.00048	1.44%	0.03335	0.0343	0.0332	7,159,263.00
07 Apr 2024	0.03336	0.00037	1.12%	0.033	0.03353	0.03285	5,946,713.00
06 Apr 2024	0.03299	-0.00074	-2.19%	0.0338	0.03389	0.03265	9,327,986.00
05 Apr 2024	0.03373	0.00027	0.81%	0.03317	0.03491	0.03286	16,621,311.00
04 Apr 2024	0.03346	-0.00055	-1.62%	0.0339	0.03415	0.03313	14,532,325.00
03 Apr 2024	0.03401	-0.00128	-3.63%	0.0352	0.03544	0.03303	24,216,243.00
02 Apr 2024	0.03529	-0.00169	-4.57%	0.03687	0.03742	0.035	19,398,159.00
01 Apr 2024	0.03698	-0.00029	-0.78%	0.0371	0.03753	0.0363	21,541,119.00
31 Mar 2024	0.03727	-0.00003	-0.08%	0.03733	0.03799	0.03695	18,487,840.00
30 Mar 2024	0.0373	0.0001	0.27%	0.03732	0.03849	0.036	32,964,551.00
29 Mar 2024	0.0372	0.0009	2.48%	0.0363	0.03863	0.03585	18,495,819.00
28 Mar 2024	0.0363	-0.00113	-3.02%	0.0373	0.03759	0.03599	15,305,277.00

Delayed Upgrade Clock

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