Alkimi Historical Data

ADS Page 22
Download
Date Close Price change Market cap Trading volume
Feb 4, 2023 $ 0.206
+13.33%
$ 28.06 million $ 479,286
Feb 3, 2023 $ 0.181
+21.19%
$ 24.49 million $ 674,013
Feb 2, 2023 $ 0.149
+3.71%
$ 20.17 million $ 388,484
Feb 1, 2023 $ 0.144
+1.76%
$ 19.46 million $ 371,493
Jan 31, 2023 $ 0.142
-0.85%
$ 19.12 million $ 260,810
Jan 30, 2023 $ 0.143
-3.28%
$ 19.29 million $ 210,343
Jan 29, 2023 $ 0.148
-0.77%
$ 19.93 million $ 156,385
Jan 28, 2023 $ 0.149
-3.88%
$ 20.09 million $ 152,322
Jan 27, 2023 $ 0.155
-2.85%
$ 20.9 million $ 193,997
Jan 26, 2023 $ 0.159
+1.00%
$ 21.53 million $ 332,587
Jan 25, 2023 $ 0.158
+13.00%
$ 21.34 million $ 513,333
Jan 24, 2023 $ 0.14
+2.43%
$ 18.84 million $ 171,933
Jan 23, 2023 $ 0.136
+1.56%
$ 18.4 million $ 118,451
Jan 22, 2023 $ 0.135
-1.74%
$ 18.13 million $ 116,047
Jan 21, 2023 $ 0.137
-0.69%
$ 18.44 million $ 167,418
Jan 20, 2023 $ 0.138
+6.90%
$ 18.57 million $ 209,500
Jan 19, 2023 $ 0.129
-0.84%
$ 17.37 million $ 139,790
Jan 18, 2023 $ 0.13
-0.62%
$ 17.52 million $ 170,996
Jan 17, 2023 $ 0.131
+7.03%
$ 17.65 million $ 174,856
Jan 16, 2023 $ 0.123
+0.41%
$ 16.27 million $ 209,036
Jan 15, 2023 $ 0.122
+6.94%
$ 16.18 million $ 250,970
Jan 14, 2023 $ 0.114
-2.38%
$ 15.12 million $ 146,251
Jan 13, 2023 $ 0.117
+4.29%
$ 15.52 million $ 115,001
Jan 12, 2023 $ 0.112
-3.09%
$ 14.88 million $ 115,403
Jan 11, 2023 $ 0.116
+3.95%
$ 15.37 million $ 120,699
Jan 10, 2023 $ 0.112
+1.29%
$ 14.79 million $ 106,568
Jan 9, 2023 $ 0.11
-3.55%
$ 14.61 million $ 265,581
Jan 8, 2023 $ 0.114
+6.84%
$ 15.14 million $ 191,613
Jan 7, 2023 $ 0.107
-1.33%
$ 14.16 million $ 74,034
Jan 6, 2023 $ 0.108
+2.21%
$ 14.35 million $ 89,007
Jan 5, 2023 $ 0.106
+2.76%
$ 13.96 million $ 112,158
Jan 4, 2023 $ 0.103
-0.58%
$ 13.59 million $ 103,950
Jan 3, 2023 $ 0.104
-4.87%
$ 13.66 million $ 128,739
Jan 2, 2023 $ 0.108
+2.28%
$ 14.15 million $ 82,181
Jan 1, 2023 $ 0.105
-1.51%
$ 13.84 million $ 154,599
Dec 31, 2022 $ 0.106
+0.71%
$ 13.96 million $ 56,782
Dec 30, 2022 $ 0.105
-1.66%
$ 13.86 million $ 190,601
Dec 29, 2022 $ 0.107
-3.67%
$ 14.1 million $ 112,252
Dec 28, 2022 $ 0.111
+1.76%
$ 14.64 million $ 86,688
Dec 27, 2022 $ 0.109
-0.85%
$ 14.39 million $ 56,158
Dec 26, 2022 $ 0.11
+1.02%
$ 14.52 million $ 151,123
Dec 25, 2022 $ 0.109
+5.37%
$ 14.37 million $ 138,733
Dec 24, 2022 $ 0.104
+2.49%
$ 13.64 million $ 64,841
Dec 23, 2022 $ 0.101
+2.34%
$ 13.31 million $ 78,308
Dec 22, 2022 $ 0.0991
-0.33%
$ 13.04 million $ 70,563
Dec 21, 2022 $ 0.0993
-4.10%
$ 13.06 million $ 92,634
Dec 20, 2022 $ 0.104
+2.89%
$ 13.62 million $ 94,665
Dec 19, 2022 $ 0.101
-4.40%
$ 12.99 million $ 163,132
Dec 18, 2022 $ 0.105
+1.85%
$ 13.59 million $ 99,569
Dec 17, 2022 $ 0.103
-0.80%
$ 13.35 million $ 106,609