Albemarle Historical Data

ALBEMARLE Page 3
Download
Date Close Price change Market cap Trading volume
Sep 28, 2024 $ 0.00561
+38.38%
$ 560,675 $ 9,725
Sep 27, 2024 $ 0.00406
-39.86%
$ 406,209 $ 36,558
Sep 26, 2024 $ 0.0067
+25.36%
$ 669,516 $ 26,033
Sep 25, 2024 $ 0.00534
+71.80%
$ 533,831 $ 48,678
Sep 24, 2024 $ 0.00311
-1.39%
$ 310,891 $ 5,416
Sep 23, 2024 $ 0.00315
+16.80%
$ 315,321 $ 2,075
Sep 22, 2024 $ 0.0027
+7.71%
$ 270,136 $ 5,858
Sep 21, 2024 $ 0.00251
-16.53%
$ 250,917 $ 12,344
Sep 20, 2024 $ 0.00388
+149.11%
$ 387,878 $ 20,539
Sep 19, 2024 $ 0.00156
+54.09%
$ 155,711 $ 1,523
Sep 18, 2024 $ 0.001
+8.89%
$ 100,485 $ 393
Sep 17, 2024 $ 0.000922
-1.01%
$ 92,168 $ 1,575
Sep 16, 2024 $ 0.000988
-0.53%
$ 98,777 $ 3,542
Sep 15, 2024 $ 0.000992
-36.44%
$ 99,246 $ 3,573
Sep 14, 2024 $ 0.00156
-1.91%
$ 156,074 $ 546
Sep 13, 2024 $ 0.00159
+28.31%
$ 158,899 $ 508
Sep 12, 2024 $ 0.00124
-17.19%
$ 123,962 $ 2,105
Sep 11, 2024 $ 0.0015
+12.81%
$ 149,903 $ 19,746
Sep 10, 2024 $ 0.000888
+3.84%
$ 88,843 $ 153
Sep 9, 2024 $ 0.000857
+2.74%
$ 85,657 $ 113
Sep 8, 2024 $ 0.000834
+2.41%
$ 83,394 $ 369
Sep 7, 2024 $ 0.000814
-5.25%
$ 81,379 $ 814
Sep 6, 2024 $ 0.000859
-1.86%
$ 85,873 $ 1,491
Sep 5, 2024 $ 0.000875
-2.64%
$ 87,510 $ 369
Sep 4, 2024 $ 0.000899
-1.91%
$ 89,896 $ 206
Sep 3, 2024 $ 0.000917
-5.32%
$ 91,710 $ 133
Sep 2, 2024 $ 0.00106
+3.34%
$ -- $ 22
Sep 1, 2024 $ 0.00103
-8.58%
$ 102,722 $ 96
Aug 31, 2024 $ 0.00112
-19.61%
$ 112,341 $ 864
Aug 30, 2024 $ 0.0014
+30.94%
$ 139,803 $ 8,609
Aug 29, 2024 $ 0.00107
+35.38%
$ 106,777 $ 373
Aug 28, 2024 $ 0.00079
+0.63%
$ 79,037 $ 194
Aug 27, 2024 $ 0.00101
-1.80%
$ -- $ 1,002
Aug 26, 2024 $ 0.00102
-10.05%
$ 102,417 $ 770
Aug 25, 2024 $ 0.00114
-23.64%
$ 113,866 $ 3,503
Aug 24, 2024 $ 0.00149
+47.48%
$ 148,554 $ 1,574
Aug 23, 2024 $ 0.001
+19.00%
$ 100,491 $ 251
Aug 22, 2024 $ 0.000843
+5.15%
$ 84,308 $ 398
Aug 21, 2024 $ 0.000802
-26.13%
$ 80,182 $ 5,222
Aug 20, 2024 $ 0.00109
-8.05%
$ 108,532 $ 2,528
Aug 19, 2024 $ 0.00118
-20.74%
$ 118,064 $ 1,706
Aug 18, 2024 $ 0.00149
+0.78%
$ 148,928 $ 143
Aug 17, 2024 $ 0.00132
+1.42%
$ 131,782 $ 1,314
Aug 16, 2024 $ 0.0013
-6.58%
$ 130,010 $ 1,456
Aug 15, 2024 $ 0.00139
-3.88%
$ 139,323 $ 1,181
Aug 14, 2024 $ 0.00156
-1.30%
$ 156,006 $ 950
Aug 13, 2024 $ 0.00158
-10.60%
$ 158,102 $ 1,640
Aug 12, 2024 $ 0.00177
+5.82%
$ 176,946 $ 3,490
Aug 11, 2024 $ 0.00167
-0.52%
$ 166,698 $ 995
Aug 10, 2024 $ 0.00168
-29.29%
$ 167,623 $ 961