Alkimi Historical Data

ADS Page 21
Download
Date Close Price change Market cap Trading volume
Mar 26, 2023 $ 0.148
-1.25%
$ 20.97 million $ 122,405
Mar 25, 2023 $ 0.15
+0.74%
$ 21.24 million $ 51,535
Mar 24, 2023 $ 0.149
-2.81%
$ 21.06 million $ 92,646
Mar 23, 2023 $ 0.153
+9.21%
$ 21.67 million $ 186,186
Mar 22, 2023 $ 0.141
-2.60%
$ 19.85 million $ 142,956
Mar 21, 2023 $ 0.144
-4.06%
$ 20.38 million $ 153,339
Mar 20, 2023 $ 0.149
-1.98%
$ 21.01 million $ 358,796
Mar 19, 2023 $ 0.152
-2.17%
$ 21.43 million $ 125,402
Mar 18, 2023 $ 0.155
-1.04%
$ 21.9 million $ 180,280
Mar 17, 2023 $ 0.157
-0.61%
$ 22.16 million $ 213,272
Mar 16, 2023 $ 0.158
+0.44%
$ 21.83 million $ 200,838
Mar 15, 2023 $ 0.157
-1.51%
$ 21.6 million $ 275,916
Mar 14, 2023 $ 0.159
-5.27%
$ 21.91 million $ 427,581
Mar 13, 2023 $ 0.168
-0.62%
$ 23.15 million $ 660,908
Mar 12, 2023 $ 0.169
+7.02%
$ 23.28 million $ 564,804
Mar 11, 2023 $ 0.158
+4.65%
$ 21.75 million $ 408,723
Mar 10, 2023 $ 0.151
+5.00%
$ 20.77 million $ 199,990
Mar 9, 2023 $ 0.144
+0.67%
$ 19.78 million $ 229,281
Mar 8, 2023 $ 0.143
-8.19%
$ 19.64 million $ 265,313
Mar 7, 2023 $ 0.157
-0.77%
$ 21.52 million $ 340,852
Mar 6, 2023 $ 0.158
-0.93%
$ 21.78 million $ 308,590
Mar 5, 2023 $ 0.16
-3.65%
$ 22.05 million $ 306,907
Mar 4, 2023 $ 0.165
-3.74%
$ 22.7 million $ 175,571
Mar 3, 2023 $ 0.171
-8.61%
$ 23.57 million $ 316,413
Mar 2, 2023 $ 0.188
-5.18%
$ 25.8 million $ 577,946
Mar 1, 2023 $ 0.198
+18.61%
$ 27.24 million $ 719,534
Feb 28, 2023 $ 0.167
-1.11%
$ 22.98 million $ 231,962
Feb 27, 2023 $ 0.169
-5.43%
$ 23.18 million $ 180,671
Feb 26, 2023 $ 0.178
+9.68%
$ 24.51 million $ 229,480
Feb 25, 2023 $ 0.162
-1.47%
$ 22.33 million $ 475,774
Feb 24, 2023 $ 0.166
+1.98%
$ 22.77 million $ 500,238
Feb 23, 2023 $ 0.162
-0.97%
$ 22.33 million $ 151,991
Feb 22, 2023 $ 0.165
+0.47%
$ 22.64 million $ 186,771
Feb 21, 2023 $ 0.164
+0.19%
$ 22.52 million $ 179,343
Feb 20, 2023 $ 0.164
-4.19%
$ 22.6 million $ 274,347
Feb 19, 2023 $ 0.172
-9.03%
$ 23.6 million $ 286,372
Feb 18, 2023 $ 0.189
-0.13%
$ 25.95 million $ 206,438
Feb 17, 2023 $ 0.19
+4.27%
$ 25.91 million $ 414,984
Feb 16, 2023 $ 0.182
-9.11%
$ 24.85 million $ 321,748
Feb 15, 2023 $ 0.2
-1.37%
$ 27.35 million $ 337,292
Feb 14, 2023 $ 0.203
+3.64%
$ 27.73 million $ 264,862
Feb 13, 2023 $ 0.196
+2.00%
$ 26.76 million $ 277,901
Feb 12, 2023 $ 0.192
-1.73%
$ 26.23 million $ 214,391
Feb 11, 2023 $ 0.196
+1.86%
$ 26.73 million $ 309,989
Feb 10, 2023 $ 0.193
-0.04%
$ 26.28 million $ 291,669
Feb 9, 2023 $ 0.19
-14.11%
$ 25.82 million $ 856,022
Feb 8, 2023 $ 0.217
-3.47%
$ 29.52 million $ 918,434
Feb 7, 2023 $ 0.224
+13.38%
$ 30.49 million $ 831,276
Feb 6, 2023 $ 0.198
+1.32%
$ 26.9 million $ 443,283
Feb 5, 2023 $ 0.195
-5.50%
$ 26.46 million $ 499,082