Albemarle Historical Data

ALBEMARLE Page 4
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2024 $0.00237
-3.29%
$236,579 $642
Aug 8, 2024 $0.00245
+53.26%
$244,599 $7,333
Aug 7, 2024 $0.0016
-26.46%
$160,018 $5,294
Aug 6, 2024 $0.00217
+48.16%
$216,817 $1,803
Aug 5, 2024 $0.00146
-19.55%
$146,436 $1,430
Aug 4, 2024 $0.00181
-6.98%
$181,384 $28
Aug 3, 2024 $0.00196
-15.24%
$195,974 $1,980
Aug 2, 2024 $0.00231
+6.34%
$230,981 $1,963
Aug 1, 2024 $0.00216
+8.42%
$216,041 $1,674
Jul 31, 2024 $0.002
-27.74%
$199,520 $1,471
Jul 30, 2024 $0.00276
-33.46%
$276,423 $3,699
Jul 29, 2024 $0.00372
-0.75%
$372,287 $659
Jul 28, 2024 $0.00375
-23.52%
$374,705 $6,222
Jul 27, 2024 $0.00491
-6.60%
$490,824 $764
Jul 26, 2024 $0.00525
+44.77%
$525,085 $3,153
Jul 25, 2024 $0.00362
-12.55%
$362,035 $15,458
Jul 24, 2024 $0.00408
-20.70%
$407,772 $9,158
Jul 23, 2024 $0.00514
-8.16%
$514,298 $5,851
Jul 22, 2024 $0.00563
-32.70%
$562,826 $19,656
Jul 21, 2024 $0.00836
-8.92%
$835,507 $10,245
Jul 20, 2024 $0.00919
+38.57%
$918,844 $12,931
Jul 19, 2024 $0.00663
+2.53%
$662,959 $31,520
Jul 18, 2024 $0.00646
-13.63%
$645,997 $23,057
Jul 17, 2024 $0.00745
+181.34%
$745,020 $46,824
Jul 16, 2024 $0.00265
+105.47%
$265,482 $73,689
Jul 15, 2024 $0.00129
+21.07%
$129,468 $6,324
Jul 14, 2024 $0.000883
+2.59%
$-- $2,521
Jul 13, 2024 $0.000859
+11.33%
$85,899 $1,268
Jul 12, 2024 $0.000767
-6.72%
$76,696 $4,174
Jul 11, 2024 $0.000822
-20.54%
$82,224 $11,120
Jul 10, 2024 $0.00104
+24.42%
$103,870 $2,629
Jul 9, 2024 $0.000812
-29.58%
$81,190 $5,233
Jul 8, 2024 $0.00115
+3.06%
$115,174 $1,116
Jul 7, 2024 $0.00112
+5.01%
$111,751 $1,051
Jul 6, 2024 $0.00106
+30.31%
$106,134 $2,236