Alkimi Historical Data

ADS Page 12
Download
Date Close Price change Market cap Trading volume
Jun 19, 2024 $ 0.128
+1.43%
$ 32.02 million $ 257,012
Jun 18, 2024 $ 0.126
-1.41%
$ 31.49 million $ 227,847
Jun 17, 2024 $ 0.128
-0.82%
$ 31.95 million $ 189,736
Jun 16, 2024 $ 0.129
-3.98%
$ 32.21 million $ 319,654
Jun 15, 2024 $ 0.134
-0.86%
$ 33.54 million $ 174,745
Jun 14, 2024 $ 0.135
-6.57%
$ 33.83 million $ 245,602
Jun 13, 2024 $ 0.145
-0.69%
$ 36.21 million $ 546,014
Jun 12, 2024 $ 0.146
+15.45%
$ 36.46 million $ 435,903
Jun 11, 2024 $ 0.126
-3.46%
$ 31.59 million $ 246,745
Jun 10, 2024 $ 0.131
+4.69%
$ 32.72 million $ 134,032
Jun 9, 2024 $ 0.125
+2.07%
$ 31.25 million $ 84,104
Jun 8, 2024 $ 0.122
-1.31%
$ 30.74 million $ 251,715
Jun 7, 2024 $ 0.124
+1.76%
$ 31.02 million $ 323,359
Jun 6, 2024 $ 0.122
+1.65%
$ 30.53 million $ 223,735
Jun 5, 2024 $ 0.12
-1.47%
$ 30.03 million $ 645,223
Jun 4, 2024 $ 0.122
-2.88%
$ 30.48 million $ 276,172
Jun 3, 2024 $ 0.126
-5.28%
$ 31.39 million $ 476,450
Jun 2, 2024 $ 0.133
-2.82%
$ 33.13 million $ 110,637
Jun 1, 2024 $ 0.136
+8.11%
$ 34.09 million $ 295,659
May 31, 2024 $ 0.126
-4.50%
$ 31.55 million $ 1.73 million
May 30, 2024 $ 0.132
-1.54%
$ 33.04 million $ 281,757
May 29, 2024 $ 0.134
+2.96%
$ 33.56 million $ 304,367
May 28, 2024 $ 0.13
-2.61%
$ 32.62 million $ 254,598
May 27, 2024 $ 0.134
-1.13%
$ 33.5 million $ 638,673
May 26, 2024 $ 0.136
-6.90%
$ 33.88 million $ 359,161
May 25, 2024 $ 0.146
-1.23%
$ 36.39 million $ 342,921
May 24, 2024 $ 0.147
-5.26%
$ 36.85 million $ 225,793
May 23, 2024 $ 0.156
-0.49%
$ 38.89 million $ 729,592
May 22, 2024 $ 0.156
+4.65%
$ 39.12 million $ 602,508
May 21, 2024 $ 0.149
-5.59%
$ 37.3 million $ 688,466
May 20, 2024 $ 0.159
+27.52%
$ 39.73 million $ 1 million
May 19, 2024 $ 0.124
+10.65%
$ 31.03 million $ 299,788
May 18, 2024 $ 0.112
-4.00%
$ 28.04 million $ 278,469
May 17, 2024 $ 0.117
-1.28%
$ 29.21 million $ 399,554
May 16, 2024 $ 0.118
-5.61%
$ 29.59 million $ 645,792
May 15, 2024 $ 0.125
+11.58%
$ 31.35 million $ 669,486
May 14, 2024 $ 0.111
-15.48%
$ 27.78 million $ 370,962
May 13, 2024 $ 0.131
+6.73%
$ 32.86 million $ 242,682
May 12, 2024 $ 0.123
-1.85%
$ 30.8 million $ 272,241
May 11, 2024 $ 0.126
+6.46%
$ 31.38 million $ 160,700
May 10, 2024 $ 0.118
-12.19%
$ 29.48 million $ 705,448
May 9, 2024 $ 0.134
-5.70%
$ 33.57 million $ 239,290
May 8, 2024 $ 0.143
-4.86%
$ 35.65 million $ 237,763
May 7, 2024 $ 0.15
-6.24%
$ 37.5 million $ 427,389
May 6, 2024 $ 0.16
+2.71%
$ 39.99 million $ 346,536
May 5, 2024 $ 0.156
+6.66%
$ 38.93 million $ 475,012
May 4, 2024 $ 0.146
-1.37%
$ 36.51 million $ 422,790
May 3, 2024 $ 0.148
+9.02%
$ 36.99 million $ 347,308
May 2, 2024 $ 0.136
+24.35%
$ 33.91 million $ 983,642
May 1, 2024 $ 0.11
-9.15%
$ 27.27 million $ 835,414