Alkimi Historical Data

ADS Page 15
Download
Date Close Price change Market cap Trading volume
Jan 21, 2024 $ 0.0701
+2.09%
$ 17.53 million $ 350,839
Jan 20, 2024 $ 0.0686
-3.64%
$ 17.14 million $ 486,629
Jan 19, 2024 $ 0.0712
+1.96%
$ 17.8 million $ 627,683
Jan 18, 2024 $ 0.0698
-6.93%
$ 17.45 million $ 640,647
Jan 17, 2024 $ 0.075
+0.38%
$ 18.75 million $ 513,298
Jan 16, 2024 $ 0.0747
-0.93%
$ 18.67 million $ 467,508
Jan 15, 2024 $ 0.0755
-1.87%
$ 18.88 million $ 851,679
Jan 14, 2024 $ 0.077
+3.22%
$ 19.24 million $ 820,094
Jan 13, 2024 $ 0.0746
-1.01%
$ 18.64 million $ 714,400
Jan 12, 2024 $ 0.0753
-2.83%
$ 18.82 million $ 667,703
Jan 11, 2024 $ 0.0775
+3.55%
$ 19.37 million $ 692,140
Jan 10, 2024 $ 0.0748
+5.59%
$ 18.7 million $ 669,413
Jan 9, 2024 $ 0.0708
-0.76%
$ 17.71 million $ 884,562
Jan 8, 2024 $ 0.0715
+3.99%
$ 17.87 million $ 578,436
Jan 7, 2024 $ 0.0687
-4.17%
$ 17.17 million $ 565,866
Jan 6, 2024 $ 0.0717
-5.26%
$ 17.92 million $ 823,180
Jan 5, 2024 $ 0.0757
-0.39%
$ 18.93 million $ 494,105
Jan 4, 2024 $ 0.0759
+2.02%
$ 18.98 million $ 1.02 million
Jan 3, 2024 $ 0.0748
-4.94%
$ 18.7 million $ 732,064
Jan 2, 2024 $ 0.0788
+3.66%
$ 19.7 million $ 684,967
Jan 1, 2024 $ 0.076
+4.73%
$ 19 million $ 483,441
Dec 31, 2023 $ 0.0725
-2.41%
$ 18.14 million $ 580,791
Dec 30, 2023 $ 0.0744
+2.90%
$ 18.59 million $ 618,526
Dec 29, 2023 $ 0.0723
-0.94%
$ 18.06 million $ 617,519
Dec 28, 2023 $ 0.0729
+0.86%
$ 18.23 million $ 537,196
Dec 27, 2023 $ 0.0723
-2.20%
$ 18.07 million $ 705,464
Dec 26, 2023 $ 0.0739
+1.29%
$ 18.47 million $ 744,880
Dec 25, 2023 $ 0.073
-1.44%
$ 18.24 million $ 543,692
Dec 24, 2023 $ 0.074
-3.97%
$ 18.51 million $ 802,592
Dec 23, 2023 $ 0.0772
-2.90%
$ 19.3 million $ 664,367
Dec 22, 2023 $ 0.0795
+11.88%
$ 19.88 million $ 719,307
Dec 21, 2023 $ 0.0711
-3.28%
$ 17.76 million $ 620,576
Dec 20, 2023 $ 0.0735
-1.39%
$ 18.37 million $ 745,538
Dec 19, 2023 $ 0.0745
+1.69%
$ 18.64 million $ 620,679
Dec 18, 2023 $ 0.0733
-0.96%
$ 18.32 million $ 670,008
Dec 17, 2023 $ 0.074
-2.76%
$ 18.51 million $ 596,917
Dec 16, 2023 $ 0.0761
-6.94%
$ 19.03 million $ 572,081
Dec 15, 2023 $ 0.0818
-4.28%
$ 20.45 million $ 736,885
Dec 14, 2023 $ 0.0855
+0.19%
$ 21.37 million $ 710,583
Dec 13, 2023 $ 0.0853
+0.02%
$ 21.33 million $ 548,309
Dec 12, 2023 $ 0.0853
-1.21%
$ 21.32 million $ 859,613
Dec 11, 2023 $ 0.0863
-7.04%
$ 21.58 million $ 861,041
Dec 10, 2023 $ 0.0929
-0.26%
$ 23.23 million $ 938,943
Dec 9, 2023 $ 0.0931
+2.80%
$ 23.28 million $ 1.03 million
Dec 8, 2023 $ 0.0905
-1.24%
$ 22.63 million $ 902,734
Dec 7, 2023 $ 0.0917
+1.54%
$ 22.92 million $ 862,064
Dec 6, 2023 $ 0.0903
-6.71%
$ 22.57 million $ 838,152
Dec 5, 2023 $ 0.0968
-3.51%
$ 24.19 million $ 1.19 million
Dec 4, 2023 $ 0.1
-3.49%
$ 25.05 million $ 869,371
Dec 3, 2023 $ 0.104
-2.25%
$ 25.95 million $ 775,061