Alkimi Historical Data

ADS Page 17
Download
Date Close Price change Market cap Trading volume
Oct 13, 2023 $ 0.0675
+2.74%
$ 12.17 million $ 38,877
Oct 12, 2023 $ 0.0657
-21.12%
$ 11.82 million $ 57,681
Oct 11, 2023 $ 0.0833
+20.29%
$ 14.98 million $ 11,804
Oct 10, 2023 $ 0.0692
+3.73%
$ 12.24 million $ 34,971
Oct 9, 2023 $ 0.0667
-1.68%
$ 11.8 million $ 41,518
Oct 8, 2023 $ 0.0679
-4.46%
$ 12.01 million $ 47,902
Oct 7, 2023 $ 0.0711
-3.51%
$ 12.58 million $ 47,098
Oct 6, 2023 $ 0.0735
-2.03%
$ 12.92 million $ 50,553
Oct 5, 2023 $ 0.075
-7.61%
$ 13.17 million $ 102,531
Oct 4, 2023 $ 0.0811
+9.99%
$ 14.26 million $ 106,607
Oct 3, 2023 $ 0.0737
+5.58%
$ 12.96 million $ 116,127
Oct 2, 2023 $ 0.0698
+3.01%
$ 12.26 million $ 76,556
Oct 1, 2023 $ 0.0677
-1.56%
$ 11.91 million $ 49,337
Sep 30, 2023 $ 0.0688
+2.94%
$ 12.09 million $ 47,319
Sep 29, 2023 $ 0.0668
-30.24%
$ 11.74 million $ 70,184
Sep 28, 2023 $ 0.0958
+46.48%
$ 16.84 million $ 21,758
Sep 27, 2023 $ 0.0654
-0.14%
$ 11.49 million $ 59,826
Sep 26, 2023 $ 0.0655
-0.79%
$ 11.51 million $ 37,844
Sep 25, 2023 $ 0.0661
+0.42%
$ 11.61 million $ 21,486
Sep 24, 2023 $ 0.0658
-2.29%
$ 11.56 million $ 19,589
Sep 23, 2023 $ 0.0673
+2.56%
$ 11.83 million $ 76,459
Sep 22, 2023 $ 0.0656
-3.01%
$ 11.54 million $ 42,994
Sep 21, 2023 $ 0.163
+136.89%
$ 28.67 million $ 71,385
Sep 20, 2023 $ 0.0688
-3.68%
$ 12.09 million $ 57,494
Sep 19, 2023 $ 0.0716
-0.34%
$ 12.58 million $ 38,276
Sep 18, 2023 $ 0.0719
+0.04%
$ 12 million $ 101,794
Sep 17, 2023 $ 0.0719
-1.71%
$ 12 million $ 63,915
Sep 16, 2023 $ 0.0731
+2.34%
$ 12.21 million $ 75,261
Sep 15, 2023 $ 0.0714
-0.57%
$ 11.93 million $ 48,431
Sep 14, 2023 $ 0.0718
+0.04%
$ 11.99 million $ 35,632
Sep 13, 2023 $ 0.0718
-0.81%
$ 11.99 million $ 58,858
Sep 12, 2023 $ 0.0724
-2.64%
$ 12.08 million $ 34,644
Sep 11, 2023 $ 0.0743
+0.25%
$ 12.41 million $ 54,124
Sep 10, 2023 $ 0.074
-9.14%
$ 12.36 million $ 142,223
Sep 9, 2023 $ 0.0808
+3.69%
$ 13.5 million $ 43,430
Sep 8, 2023 $ 0.078
+6.06%
$ 13.02 million $ 88,694
Sep 7, 2023 $ 0.0734
-6.30%
$ 12.26 million $ 46,132
Sep 6, 2023 $ 0.0784
-4.22%
$ 13.09 million $ 35,988
Sep 5, 2023 $ 0.0818
+0.57%
$ 13.67 million $ 61,642
Sep 4, 2023 $ 0.0813
+1.62%
$ 13.58 million $ 100,136
Sep 3, 2023 $ 0.08
-1.66%
$ 13.37 million $ 495,687
Sep 2, 2023 $ 0.0814
-1.45%
$ 13.6 million $ 653,228
Sep 1, 2023 $ 0.0826
-6.56%
$ 13.8 million $ 235,904
Aug 31, 2023 $ 0.0883
+2.84%
$ 14.74 million $ 324,852
Aug 30, 2023 $ 0.0864
+0.14%
$ 14.38 million $ 203,030
Aug 29, 2023 $ 0.0863
-7.66%
$ 14.36 million $ 127,304
Aug 28, 2023 $ 0.0934
-13.40%
$ 15.56 million $ 336,700
Aug 27, 2023 $ 0.108
+17.63%
$ 17.96 million $ 230,274
Aug 26, 2023 $ 0.0917
+15.97%
$ 15.27 million $ 292,760
Aug 25, 2023 $ 0.0781
+3.01%
$ 13.01 million $ 146,963