Alkimi Historical Data

ADS Page 10
Download
Date Close Price change Market cap Trading volume
Sep 27, 2024 $ 0.219
+7.18%
$ 54.74 million $ 308,456
Sep 26, 2024 $ 0.204
-5.48%
$ 51.07 million $ 677,084
Sep 25, 2024 $ 0.216
-5.42%
$ 54.02 million $ 411,188
Sep 24, 2024 $ 0.229
-4.00%
$ 57.13 million $ 587,656
Sep 23, 2024 $ 0.238
-0.03%
$ 59.51 million $ 454,112
Sep 22, 2024 $ 0.238
-3.15%
$ 59.53 million $ 229,680
Sep 21, 2024 $ 0.246
+2.99%
$ 61.47 million $ 421,218
Sep 20, 2024 $ 0.239
+9.98%
$ 59.69 million $ 374,391
Sep 19, 2024 $ 0.217
+0.79%
$ 54.28 million $ 341,634
Sep 18, 2024 $ 0.215
-3.21%
$ 53.79 million $ 462,927
Sep 17, 2024 $ 0.222
+8.25%
$ 55.57 million $ 483,698
Sep 16, 2024 $ 0.205
+4.50%
$ 51.36 million $ 276,187
Sep 15, 2024 $ 0.196
-1.15%
$ 49.11 million $ 255,762
Sep 14, 2024 $ 0.199
+6.18%
$ 49.68 million $ 483,370
Sep 13, 2024 $ 0.187
+17.67%
$ 46.78 million $ 525,817
Sep 12, 2024 $ 0.159
+2.30%
$ 39.76 million $ 413,572
Sep 11, 2024 $ 0.156
-0.79%
$ 38.88 million $ 302,124
Sep 10, 2024 $ 0.157
-12.64%
$ 39.19 million $ 250,730
Sep 9, 2024 $ 0.18
+16.42%
$ 44.89 million $ 435,493
Sep 8, 2024 $ 0.154
+5.13%
$ 38.56 million $ 94,683
Sep 7, 2024 $ 0.146
+3.34%
$ 36.55 million $ 38,838
Sep 6, 2024 $ 0.142
-3.33%
$ 35.38 million $ 153,764
Sep 5, 2024 $ 0.146
-0.74%
$ 36.61 million $ 124,177
Sep 4, 2024 $ 0.147
+0.65%
$ 36.86 million $ 223,654
Sep 3, 2024 $ 0.146
-0.23%
$ 36.55 million $ 161,580
Sep 2, 2024 $ 0.147
-4.29%
$ 36.72 million $ 175,064
Sep 1, 2024 $ 0.153
-1.04%
$ 38.37 million $ 96,008
Aug 31, 2024 $ 0.155
-1.52%
$ 38.78 million $ 96,947
Aug 30, 2024 $ 0.158
-4.85%
$ 39.45 million $ 306,319
Aug 29, 2024 $ 0.163
-1.74%
$ 40.65 million $ 479,940
Aug 28, 2024 $ 0.166
+12.91%
$ 41.39 million $ 677,684
Aug 27, 2024 $ 0.147
-12.07%
$ 36.65 million $ 335,018
Aug 26, 2024 $ 0.167
+9.73%
$ 41.69 million $ 485,083
Aug 25, 2024 $ 0.152
+0.66%
$ 38.06 million $ 86,615
Aug 24, 2024 $ 0.152
+4.05%
$ 38.09 million $ 94,453
Aug 23, 2024 $ 0.146
+8.17%
$ 36.6 million $ 225,281
Aug 22, 2024 $ 0.135
+3.60%
$ 33.84 million $ 301,844
Aug 21, 2024 $ 0.131
+0.32%
$ 32.65 million $ 139,388
Aug 20, 2024 $ 0.13
-4.48%
$ 32.55 million $ 149,977
Aug 19, 2024 $ 0.136
-0.04%
$ 34.05 million $ 178,478
Aug 18, 2024 $ 0.137
+4.59%
$ 34.13 million $ 68,122
Aug 17, 2024 $ 0.131
+4.82%
$ 32.63 million $ 123,926
Aug 16, 2024 $ 0.124
+0.57%
$ 31.12 million $ 124,490
Aug 15, 2024 $ 0.124
-1.90%
$ 30.95 million $ 209,047
Aug 14, 2024 $ 0.126
+16.21%
$ 31.55 million $ 375,580
Aug 13, 2024 $ 0.109
+8.89%
$ 27.14 million $ 226,892
Aug 12, 2024 $ 0.0999
+15.21%
$ 24.98 million $ 283,473
Aug 11, 2024 $ 0.0867
+1.24%
$ 21.68 million $ 44,616
Aug 10, 2024 $ 0.0857
-0.13%
$ 21.42 million $ 46,882
Aug 9, 2024 $ 0.0858
+0.97%
$ 21.44 million $ 151,194