Alkimi Historical Data

ADS Page 16
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 0.106
-0.47%
$ 26.56 million $ 762,898
Dec 1, 2023 $ 0.107
+10.54%
$ 26.7 million $ 1.05 million
Nov 30, 2023 $ 0.0966
-5.89%
$ 24.15 million $ 881,165
Nov 29, 2023 $ 0.103
-1.12%
$ 25.65 million $ 975,438
Nov 28, 2023 $ 0.104
-2.04%
$ 22.42 million $ 761,415
Nov 27, 2023 $ 0.106
+0.51%
$ 22.89 million $ 737,982
Nov 26, 2023 $ 0.105
+2.23%
$ 22.78 million $ 703,089
Nov 25, 2023 $ 0.103
+1.55%
$ 22.28 million $ 722,728
Nov 24, 2023 $ 0.102
+5.65%
$ 21.92 million $ 608,208
Nov 23, 2023 $ 0.0963
-1.70%
$ 20.79 million $ 571,440
Nov 22, 2023 $ 0.0977
+4.77%
$ 21.09 million $ 550,164
Nov 21, 2023 $ 0.0929
+6.71%
$ 20.06 million $ 494,669
Nov 20, 2023 $ 0.087
+5.51%
$ 18.79 million $ 709,884
Nov 19, 2023 $ 0.0825
+4.90%
$ 17.83 million $ 552,045
Nov 18, 2023 $ 0.0786
-3.09%
$ 16.86 million $ 424,577
Nov 17, 2023 $ 0.0812
-3.54%
$ 17.41 million $ 334,413
Nov 16, 2023 $ 0.0842
-3.85%
$ 18.06 million $ 347,021
Nov 15, 2023 $ 0.0876
+17.68%
$ 18.79 million $ 510,610
Nov 14, 2023 $ 0.0745
-4.78%
$ 15.97 million $ 359,661
Nov 13, 2023 $ 0.0788
-8.74%
$ 16.9 million $ 375,487
Nov 12, 2023 $ 0.0864
+13.61%
$ 18.52 million $ 258,012
Nov 11, 2023 $ 0.076
-2.66%
$ 16.34 million $ 157,519
Nov 10, 2023 $ 0.0782
+3.84%
$ 16.79 million $ 211,388
Nov 9, 2023 $ 0.0753
+0.17%
$ 16.18 million $ 237,578
Nov 8, 2023 $ 0.0755
-4.32%
$ 16.31 million $ 211,630
Nov 7, 2023 $ 0.0789
-1.66%
$ 16.76 million $ 146,460
Nov 6, 2023 $ 0.0802
-6.77%
$ 17.03 million $ 112,348
Nov 5, 2023 $ 0.0862
+5.09%
$ 18.3 million $ 70,701
Nov 4, 2023 $ 0.082
-2.20%
$ 17.42 million $ 104,250
Nov 3, 2023 $ 0.0839
-1.98%
$ 15.36 million $ 48,794
Nov 2, 2023 $ 0.0859
+0.24%
$ 15.73 million $ 141,549
Nov 1, 2023 $ 0.0856
+6.27%
$ 15.68 million $ 119,414
Oct 31, 2023 $ 0.0807
+7.92%
$ 14.78 million $ 181,038
Oct 30, 2023 $ 0.0748
-6.56%
$ 13.7 million $ 115,128
Oct 29, 2023 $ 0.08
-1.37%
$ 14.66 million $ 39,459
Oct 28, 2023 $ 0.0812
-0.83%
$ 14.87 million $ 39,008
Oct 27, 2023 $ 0.0818
+10.33%
$ 14.99 million $ 144,273
Oct 26, 2023 $ 0.0742
+2.84%
$ 13.59 million $ 80,773
Oct 25, 2023 $ 0.0721
-1.56%
$ 13.22 million $ 109,441
Oct 24, 2023 $ 0.0733
+11.50%
$ 13.43 million $ 172,323
Oct 23, 2023 $ 0.0657
+5.03%
$ 12.01 million $ 97,793
Oct 22, 2023 $ 0.0626
+0.54%
$ 11.41 million $ 62,510
Oct 21, 2023 $ 0.0622
-0.97%
$ 11.35 million $ 61,625
Oct 20, 2023 $ 0.0628
+1.44%
$ 11.46 million $ 56,409
Oct 19, 2023 $ 0.0619
-5.39%
$ 11.3 million $ 53,178
Oct 18, 2023 $ 0.0654
-0.59%
$ 11.91 million $ 54,969
Oct 17, 2023 $ 0.0658
+0.52%
$ 11.87 million $ 56,823
Oct 16, 2023 $ 0.0655
-6.46%
$ 11.81 million $ 97,457
Oct 15, 2023 $ 0.0702
+3.24%
$ 12.65 million $ 32,801
Oct 14, 2023 $ 0.0679
+0.80%
$ 12.24 million $ 29,348