Albemarle Historical Data

ALBEMARLE Page 3
Download
Date Close Price change Market cap Trading volume
Oct 13, 2024 $0.00738
-29.54%
$737,558 $172,048
Oct 12, 2024 $0.0105
+50.88%
$1.05 million $133,220
Oct 11, 2024 $0.00695
+115.86%
$695,183 $92,146
Oct 10, 2024 $0.00322
-40.66%
$321,650 $4,913
Oct 9, 2024 $0.00543
+15.93%
$543,207 $8,865
Oct 8, 2024 $0.00469
+22.48%
$468,753 $4,131
Oct 7, 2024 $0.00384
-18.22%
$383,541 $8,864
Oct 6, 2024 $0.00469
-8.91%
$469,231 $1,768
Oct 5, 2024 $0.00516
+8.89%
$515,732 $15,185
Oct 4, 2024 $0.00474
+38.14%
$473,688 $3,008
Oct 3, 2024 $0.00343
-0.12%
$342,555 $2,710
Oct 2, 2024 $0.00343
-7.64%
$343,262 $1,636
Oct 1, 2024 $0.00372
-12.78%
$371,994 $4,975
Sep 30, 2024 $0.00427
-13.98%
$426,624 $638
Sep 29, 2024 $0.00496
-11.80%
$495,627 $2,825
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