Alkimi Historical Data

ADS Page 24
Download
Date Close Price change Market cap Trading volume
Oct 27, 2022 $ 0.148
-6.27%
$ 16.05 million $ 226,744
Oct 26, 2022 $ 0.158
-2.36%
$ 17.13 million $ 199,604
Oct 25, 2022 $ 0.162
-2.62%
$ 17.54 million $ 198,989
Oct 24, 2022 $ 0.166
-0.29%
$ 18.02 million $ 496,745
Oct 23, 2022 $ 0.167
+12.90%
$ 18.07 million $ 366,472
Oct 22, 2022 $ 0.149
-7.95%
$ 16.13 million $ 131,976
Oct 21, 2022 $ 0.162
+1.39%
$ 17.53 million $ 403,057
Oct 20, 2022 $ 0.158
+10.94%
$ 17.06 million $ 297,543
Oct 19, 2022 $ 0.142
+9.78%
$ 15.38 million $ 232,592
Oct 18, 2022 $ 0.13
+7.04%
$ 14 million $ 1.04 million
Oct 17, 2022 $ 0.121
-1.75%
$ 13.08 million $ 164,296
Oct 16, 2022 $ 0.123
-0.18%
$ 13.31 million $ 142,052
Oct 15, 2022 $ 0.123
-0.58%
$ 13.33 million $ 100,367
Oct 14, 2022 $ 0.124
+1.27%
$ 13.41 million $ 121,571
Oct 13, 2022 $ 0.123
-0.76%
$ 13.24 million $ 198,819
Oct 12, 2022 $ 0.124
+1.92%
$ 13.34 million $ 80,067
Oct 11, 2022 $ 0.121
-1.62%
$ 13.09 million $ 119,588
Oct 10, 2022 $ 0.123
-0.39%
$ 13.26 million $ 126,397
Oct 9, 2022 $ 0.124
+0.16%
$ 13.31 million $ 146,540
Oct 8, 2022 $ 0.124
-0.19%
$ 13.29 million $ 78,936
Oct 7, 2022 $ 0.124
+0.00%
$ 13.31 million $ 170,597
Oct 6, 2022 $ 0.124
+1.45%
$ 13.32 million $ 159,811
Oct 5, 2022 $ 0.122
+0.92%
$ 13.01 million $ 113,237
Oct 4, 2022 $ 0.121
+0.52%
$ 12.81 million $ 163,147
Oct 3, 2022 $ 0.121
-11.05%
$ 12.68 million $ 183,063
Oct 2, 2022 $ 0.129
+4.07%
$ 13.51 million $ 117,809
Oct 1, 2022 $ 0.124
-10.38%
$ 12.98 million $ 57,252
Sep 30, 2022 $ 0.137
+8.99%
$ 14.38 million $ 102,570
Sep 29, 2022 $ 0.126
-0.88%
$ 13.19 million $ 140,548
Sep 28, 2022 $ 0.127
-1.59%
$ 13.32 million $ 244,031
Sep 27, 2022 $ 0.129
-2.75%
$ 13.53 million $ 210,391
Sep 26, 2022 $ 0.133
+0.56%
$ 13.75 million $ 290,934
Sep 25, 2022 $ 0.132
-1.75%
$ 13.67 million $ 74,836
Sep 24, 2022 $ 0.134
-3.39%
$ 13.85 million $ 123,820
Sep 23, 2022 $ 0.139
+2.74%
$ 14.34 million $ 648,163
Sep 22, 2022 $ 0.135
+0.74%
$ 13.95 million $ 550,988
Sep 21, 2022 $ 0.134
+6.09%
$ -- $ 239,652
Sep 20, 2022 $ 0.127
-3.42%
$ 13.07 million $ 122,516
Sep 19, 2022 $ 0.131
+2.45%
$ 13.52 million $ 156,776
Sep 18, 2022 $ 0.128
-7.01%
$ 13.21 million $ 137,826
Sep 17, 2022 $ 0.138
+14.86%
$ 14.21 million $ 163,463
Sep 16, 2022 $ 0.12
+2.77%
$ 12.37 million $ 156,870
Sep 15, 2022 $ 0.117
-1.63%
$ 11.93 million $ 171,207
Sep 14, 2022 $ 0.119
-3.05%
$ 12.12 million $ 188,775
Sep 13, 2022 $ 0.122
-7.21%
$ 12.5 million $ 236,454
Sep 12, 2022 $ 0.132
-0.49%
$ 13.46 million $ 227,137
Sep 11, 2022 $ 0.132
-0.18%
$ 13.52 million $ 96,426
Sep 10, 2022 $ 0.133
+4.71%
$ 13.58 million $ 148,312
Sep 9, 2022 $ 0.127
+5.26%
$ 12.99 million $ 195,131
Sep 8, 2022 $ 0.121
-2.74%
$ 12.34 million $ 163,499