Alkimi Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 17 $ 0.152
-12.64%
$ 22.12 million $ 886,228
Feb 10 $ 0.17
+7.66%
$ 25.68 million $ 1.98 million
Feb 3 $ 0.166
-5.33%
$ 23.35 million $ 1.66 million
Jan 27 $ 0.175
-16.88%
$ 25.95 million $ 2.45 million
Jan 20 $ 0.228
+7.47%
$ 31.22 million $ 2.78 million
Jan 13 $ 0.241
-2.89%
$ 31.41 million $ 1.57 million
Jan 6 $ 0.253
-18.17%
$ 36.8 million $ 1.21 million
Dec 30 $ 0.306
+1.19%
$ 45.82 million $ 1.56 million
Dec 23 $ 0.314
-5.29%
$ 44.78 million $ 1.47 million
Dec 16 $ 0.343
-16.02%
$ 49.05 million $ 2.94 million
Dec 9 $ 0.392
+9.61%
$ 60.45 million $ 3.13 million
Dec 2 $ 0.387
+97.55%
$ 52.62 million $ 5.1 million
Nov 25 $ 0.196
+24.01%
$ 29.03 million $ 1.71 million
Nov 18 $ 0.171
+9.14%
$ 23.41 million $ 1.65 million
Nov 11 $ 0.151
-17.72%
$ 23.23 million $ 1.83 million
Nov 4 $ 0.184
+16.05%
$ 27.08 million $ 777,524
Oct 28 $ 0.159
-0.84%
$ 23.46 million $ 599,392
Oct 21 $ 0.158
-7.40%
$ 23.59 million $ 1.06 trillion
Oct 14 $ 0.171
-12.54%
$ 24.89 million $ 34.49 billion
Oct 7 $ 0.201
+4.78%
$ 28.46 million $ 166.49 billion
Sep 30 $ 0.198
-11.26%
$ 47.88 million $ 19.04 billion
Sep 23 $ 0.225
-5.57%
$ 55.87 million $ 2.69 million
Sep 16 $ 0.246
+25.07%
$ 59.53 million $ 2.36 million
Sep 9 $ 0.199
+28.85%
$ 49.11 million $ 2.41 million
Sep 2 $ 0.146
-4.73%
$ 38.56 million $ 877,076
Aug 26 $ 0.153
+1.00%
$ 38.37 million $ 2.48 million
Aug 19 $ 0.152
+11.80%
$ 38.06 million $ 1.09 million
Aug 12 $ 0.131
+50.50%
$ 34.13 million $ 1.34 million
Aug 5 $ 0.0857
-1.67%
$ 21.68 million $ 987,563
Jul 29 $ 0.0871
-13.14%
$ 21.78 million $ 892,544
Jul 22 $ 0.0999
-10.78%
$ 25.21 million $ 1.03 million
Jul 15 $ 0.109
+3.74%
$ 27.99 million $ 1.26 million
Jul 8 $ 0.104
+4.17%
$ 26.41 million $ 804,328
Jul 1 $ 0.106
-9.21%
$ 24.86 million $ 1.11 million
Jun 24 $ 0.113
+2.14%
$ 29.18 million $ 1.59 million
Jun 17 $ 0.116
-10.19%
$ 27.45 million $ 1.38 million
Jun 10 $ 0.134
+7.33%
$ 32.21 million $ 1.78 million
Jun 3 $ 0.122
-7.61%
$ 31.25 million $ 2.2 million
May 27 $ 0.133
-2.23%
$ 33.13 million $ 3.61 million
May 20 $ 0.146
+16.81%
$ 33.88 million $ 3.59 million
May 13 $ 0.112
-8.93%
$ 31.03 million $ 2.61 million
May 6 $ 0.126
-19.40%
$ 30.8 million $ 2.12 million
Apr 29 $ 0.146
+6.42%
$ 38.93 million $ 3.1 million
Apr 22 $ 0.14
-22.49%
$ 34.3 million $ 1.82 million
Apr 15 $ 0.182
+13.42%
$ 45.2 million $ 2.81 million
Apr 8 $ 0.175
-12.62%
$ 40 million $ 2.89 million
Apr 1 $ 0.208
-13.50%
$ 49.93 million $ 8.16 million
Mar 25 $ 0.222
+26.01%
$ 59.97 million $ 4.35 million
Mar 18 $ 0.172
-2.50%
$ 44.15 million $ 5.74 million
Mar 11 $ 0.185
-5.83%
$ 43.82 million $ 6.02 million