Alkimi Historical Data

ADS Page 14
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 0.209
+6.56%
$ 52.22 million $ 1.51 million
Mar 10, 2024 $ 0.196
+0.89%
$ 49.04 million $ 2.47 million
Mar 9, 2024 $ 0.195
-0.52%
$ 48.6 million $ 1.45 million
Mar 8, 2024 $ 0.196
+5.63%
$ 48.85 million $ 1.33 million
Mar 7, 2024 $ 0.185
+0.87%
$ 46.25 million $ 763,319
Mar 6, 2024 $ 0.184
+1.69%
$ 45.85 million $ 747,181
Mar 5, 2024 $ 0.18
-1.84%
$ 45.09 million $ 1.18 million
Mar 4, 2024 $ 0.184
-4.98%
$ 45.93 million $ 606,033
Mar 3, 2024 $ 0.194
+0.87%
$ 48.34 million $ 643,713
Mar 2, 2024 $ 0.192
-2.50%
$ 47.93 million $ 589,232
Mar 1, 2024 $ 0.197
-1.26%
$ 49.15 million $ 729,048
Feb 29, 2024 $ 0.199
-9.33%
$ 49.78 million $ 997,822
Feb 28, 2024 $ 0.219
-2.98%
$ 54.82 million $ 593,869
Feb 27, 2024 $ 0.226
-6.60%
$ 56.51 million $ 984,317
Feb 26, 2024 $ 0.242
-5.69%
$ 60.5 million $ 736,521
Feb 25, 2024 $ 0.256
+7.24%
$ 64 million $ 626,692
Feb 24, 2024 $ 0.239
-0.39%
$ 59.67 million $ 747,948
Feb 23, 2024 $ 0.24
-0.24%
$ 59.91 million $ 891,486
Feb 22, 2024 $ 0.24
+7.01%
$ 60.05 million $ 988,087
Feb 21, 2024 $ 0.225
-0.16%
$ 56.1 million $ 1.04 million
Feb 20, 2024 $ 0.225
+4.03%
$ 56.19 million $ 559,076
Feb 19, 2024 $ 0.216
-8.00%
$ 54.05 million $ 905,057
Feb 18, 2024 $ 0.235
+24.69%
$ 58.64 million $ 1.16 million
Feb 17, 2024 $ 0.188
-5.62%
$ 47.06 million $ 342,060
Feb 16, 2024 $ 0.199
-4.02%
$ 49.86 million $ 878,027
Feb 15, 2024 $ 0.197
-3.10%
$ 49.27 million $ 1.78 million
Feb 14, 2024 $ 0.203
+23.32%
$ 50.78 million $ 2.68 million
Feb 13, 2024 $ 0.165
+14.86%
$ 41.31 million $ 1.59 million
Feb 12, 2024 $ 0.144
+2.02%
$ 35.98 million $ 1.04 million
Feb 11, 2024 $ 0.141
-5.13%
$ 35.27 million $ 1.18 million
Feb 10, 2024 $ 0.149
+3.92%
$ 37.2 million $ 2.03 million
Feb 9, 2024 $ 0.143
+0.48%
$ 35.79 million $ 2.8 million
Feb 8, 2024 $ 0.141
+22.11%
$ 35.28 million $ 3.26 million
Feb 7, 2024 $ 0.115
+8.52%
$ 28.86 million $ 1.93 million
Feb 6, 2024 $ 0.106
+10.58%
$ 26.6 million $ 1.08 million
Feb 5, 2024 $ 0.0961
-2.40%
$ 24.03 million $ 1.34 million
Feb 4, 2024 $ 0.0984
-11.53%
$ 24.61 million $ 2.38 million
Feb 3, 2024 $ 0.111
+28.47%
$ 27.83 million $ 1.99 million
Feb 2, 2024 $ 0.0866
+8.29%
$ 21.64 million $ 1.87 million
Feb 1, 2024 $ 0.0798
+5.64%
$ 19.96 million $ 1.32 million
Jan 31, 2024 $ 0.0756
+3.38%
$ 18.91 million $ 922,923
Jan 30, 2024 $ 0.0732
-2.29%
$ 18.29 million $ 402,926
Jan 29, 2024 $ 0.0749
+4.86%
$ 18.72 million $ 379,475
Jan 28, 2024 $ 0.0714
+0.27%
$ 17.84 million $ 432,259
Jan 27, 2024 $ 0.0712
-0.32%
$ 17.79 million $ 273,643
Jan 26, 2024 $ 0.0714
-14.90%
$ 17.86 million $ 428,808
Jan 25, 2024 $ 0.0839
+18.81%
$ 20.99 million $ 84,222
Jan 24, 2024 $ 0.0706
+1.82%
$ 17.66 million $ 599,664
Jan 23, 2024 $ 0.0694
+3.99%
$ 17.35 million $ 531,096
Jan 22, 2024 $ 0.0668
-4.75%
$ 16.69 million $ 484,260