Alkimi Historical Data

ADS Page 20
Download
Date Close Price change Market cap Trading volume
May 15, 2023 $ 0.097
-6.47%
$ 14.13 million $ 161,134
May 14, 2023 $ 0.104
-8.79%
$ 15.12 million $ 209,131
May 13, 2023 $ 0.114
+1.29%
$ 16.57 million $ 194,446
May 12, 2023 $ 0.112
-3.58%
$ 16.37 million $ 144,405
May 11, 2023 $ 0.117
-1.16%
$ 16.98 million $ 173,716
May 10, 2023 $ 0.118
+1.69%
$ 17.16 million $ 307,486
May 9, 2023 $ 0.116
-0.17%
$ 16.86 million $ 234,810
May 8, 2023 $ 0.116
-8.67%
$ 16.89 million $ 147,318
May 7, 2023 $ 0.127
+4.53%
$ 18.44 million $ 134,116
May 6, 2023 $ 0.123
-23.19%
$ 17.87 million $ 142,903
May 5, 2023 $ 0.16
+6.02%
$ 23.23 million $ 25,374
May 4, 2023 $ 0.15
-1.80%
$ 21.91 million $ 23,927
May 3, 2023 $ 0.153
+46.26%
$ 22.31 million $ 24,368
May 2, 2023 $ 0.105
-28.59%
$ 15.27 million $ 120,541
May 1, 2023 $ 0.147
+43.49%
$ 21.37 million $ 23,339
Apr 30, 2023 $ 0.102
-33.56%
$ 14.89 million $ 104,658
Apr 29, 2023 $ 0.154
+1.04%
$ 22.39 million $ 24,452
Apr 28, 2023 $ 0.128
+15.80%
$ 18.71 million $ 59,197
Apr 27, 2023 $ 0.111
-5.48%
$ 16.14 million $ 65,709
Apr 26, 2023 $ 0.117
-4.23%
$ 17.07 million $ 168,324
Apr 25, 2023 $ 0.122
-17.23%
$ 17.81 million $ 118,037
Apr 24, 2023 $ 0.148
+14.85%
$ 21.52 million $ 23,508
Apr 23, 2023 $ 0.128
+3.43%
$ 18.65 million $ 120,577
Apr 22, 2023 $ 0.124
+4.19%
$ 18.03 million $ 90,411
Apr 21, 2023 $ 0.119
-23.90%
$ 17.34 million $ 83,258
Apr 20, 2023 $ 0.156
+20.08%
$ 22.78 million $ 24,879
Apr 19, 2023 $ 0.13
+1.10%
$ 18.98 million $ 107,261
Apr 18, 2023 $ 0.129
-3.43%
$ 18.78 million $ 202,717
Apr 17, 2023 $ 0.133
-11.20%
$ 19.44 million $ 538,442
Apr 16, 2023 $ 0.151
+1.36%
$ 21.96 million $ 1.64 million
Apr 15, 2023 $ 0.147
+7.70%
$ 21.35 million $ 372,262
Apr 14, 2023 $ 0.136
+0.14%
$ 19.82 million $ 108,582
Apr 13, 2023 $ 0.136
-3.05%
$ 19.77 million $ 261,468
Apr 12, 2023 $ 0.14
+1.48%
$ 20.37 million $ 49,353
Apr 11, 2023 $ 0.138
-6.11%
$ 20.11 million $ 88,709
Apr 10, 2023 $ 0.147
-0.12%
$ 21.39 million $ 155,913
Apr 9, 2023 $ 0.147
+2.95%
$ 21.42 million $ 115,411
Apr 8, 2023 $ 0.144
-1.84%
$ 20.87 million $ 118,206
Apr 7, 2023 $ 0.146
-4.79%
$ 21.19 million $ 112,383
Apr 6, 2023 $ 0.153
-4.85%
$ 22.24 million $ 136,270
Apr 5, 2023 $ 0.161
+5.62%
$ 23.35 million $ 241,295
Apr 4, 2023 $ 0.151
-2.17%
$ 21.68 million $ 109,178
Apr 3, 2023 $ 0.155
-5.07%
$ 22.15 million $ 220,800
Apr 2, 2023 $ 0.163
-2.21%
$ 23.05 million $ 213,296
Apr 1, 2023 $ 0.167
+1.87%
$ 23.57 million $ 265,673
Mar 31, 2023 $ 0.164
+9.08%
$ 23.13 million $ 315,454
Mar 30, 2023 $ 0.15
-2.04%
$ 21.18 million $ 146,594
Mar 29, 2023 $ 0.15
-1.86%
$ 21.16 million $ 75,300
Mar 28, 2023 $ 0.153
+0.79%
$ 21.57 million $ 88,670
Mar 27, 2023 $ 0.151
+1.56%
$ 21.29 million $ 136,466