Alkimi Historical Data

ADS Page 13
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 0.121
-13.00%
$ 30.14 million $ 302,291
Apr 29, 2024 $ 0.139
+0.99%
$ 34.65 million $ 208,936
Apr 28, 2024 $ 0.137
-2.35%
$ 34.3 million $ 208,611
Apr 27, 2024 $ 0.14
-8.86%
$ 35.03 million $ 516,797
Apr 26, 2024 $ 0.154
-7.39%
$ 38.44 million $ 192,187
Apr 25, 2024 $ 0.166
+3.01%
$ 41.51 million $ 328,772
Apr 24, 2024 $ 0.161
-1.41%
$ 40.29 million $ 409,861
Apr 23, 2024 $ 0.164
-3.94%
$ 40.87 million $ 167,164
Apr 22, 2024 $ 0.17
-5.86%
$ 42.55 million $ 205,015
Apr 21, 2024 $ 0.181
-0.40%
$ 45.2 million $ 239,742
Apr 20, 2024 $ 0.182
+14.96%
$ 45.37 million $ 471,545
Apr 19, 2024 $ 0.158
+3.95%
$ 39.47 million $ 273,516
Apr 18, 2024 $ 0.152
+1.33%
$ 37.97 million $ 480,414
Apr 17, 2024 $ 0.149
-7.96%
$ 37.24 million $ 531,566
Apr 16, 2024 $ 0.162
+2.19%
$ 40.46 million $ 515,208
Apr 15, 2024 $ 0.159
-0.95%
$ 39.62 million $ 540,026
Apr 14, 2024 $ 0.16
-8.30%
$ 40 million $ 380,454
Apr 13, 2024 $ 0.175
-0.72%
$ 43.63 million $ 709,565
Apr 12, 2024 $ 0.176
-1.58%
$ 43.95 million $ 350,006
Apr 11, 2024 $ 0.179
-2.56%
$ 44.66 million $ 273,904
Apr 10, 2024 $ 0.183
-5.19%
$ 45.82 million $ 647,456
Apr 9, 2024 $ 0.193
-7.17%
$ 48.32 million $ 400,814
Apr 8, 2024 $ 0.208
+4.25%
$ 52.06 million $ 506,724
Apr 7, 2024 $ 0.2
-3.96%
$ 49.93 million $ 245,712
Apr 6, 2024 $ 0.208
-2.31%
$ 51.99 million $ 480,063
Apr 5, 2024 $ 0.213
+0.56%
$ 53.22 million $ 1.73 million
Apr 4, 2024 $ 0.212
-3.01%
$ 52.93 million $ 3.39 million
Apr 3, 2024 $ 0.216
+8.40%
$ 54.1 million $ 845,312
Apr 2, 2024 $ 0.2
-2.65%
$ 49.9 million $ 1.01 million
Apr 1, 2024 $ 0.205
-14.72%
$ 51.26 million $ 700,327
Mar 31, 2024 $ 0.24
+7.93%
$ 59.97 million $ 726,176
Mar 30, 2024 $ 0.222
+0.41%
$ 55.56 million $ 423,044
Mar 29, 2024 $ 0.221
+7.34%
$ 55.34 million $ 1.1 million
Mar 28, 2024 $ 0.206
+21.27%
$ 51.55 million $ 1.19 million
Mar 27, 2024 $ 0.17
+3.30%
$ 42.52 million $ 558,564
Mar 26, 2024 $ 0.165
-5.45%
$ 41.16 million $ 534,678
Mar 25, 2024 $ 0.174
-1.28%
$ 43.53 million $ 549,523
Mar 24, 2024 $ 0.177
+0.65%
$ 44.15 million $ 578,340
Mar 23, 2024 $ 0.172
-4.35%
$ 43.07 million $ 721,350
Mar 22, 2024 $ 0.18
-3.80%
$ 45.02 million $ 546,038
Mar 21, 2024 $ 0.186
-6.07%
$ 46.46 million $ 981,459
Mar 20, 2024 $ 0.198
+11.34%
$ 49.37 million $ 1.13 million
Mar 19, 2024 $ 0.177
-0.34%
$ 44.34 million $ 1.08 million
Mar 18, 2024 $ 0.178
+0.72%
$ 44.49 million $ 1.29 million
Mar 17, 2024 $ 0.175
-2.03%
$ 43.82 million $ 691,270
Mar 16, 2024 $ 0.185
-6.33%
$ 46.15 million $ 437,570
Mar 15, 2024 $ 0.197
-1.64%
$ 49.27 million $ 1.02 million
Mar 14, 2024 $ 0.2
+1.74%
$ 50.09 million $ 786,408
Mar 13, 2024 $ 0.197
-5.73%
$ 49.23 million $ 974,122
Mar 12, 2024 $ 0.209
+0.54%
$ 52.17 million $ 1.29 million