Alkimi Historical Data

ADS Page 25
Download
Date Close Price change Market cap Trading volume
Sep 7, 2022 $ 0.124
+1.93%
$ 12.69 million $ 926,165
Sep 6, 2022 $ 0.122
-4.80%
$ 12.43 million $ 121,379
Sep 5, 2022 $ 0.128
-4.34%
$ 13.06 million $ 120,349
Sep 4, 2022 $ 0.134
+8.62%
$ 13.65 million $ 114,344
Sep 3, 2022 $ 0.123
-1.87%
$ 12.56 million $ 164,006
Sep 2, 2022 $ 0.125
-4.23%
$ 12.8 million $ 207,444
Sep 1, 2022 $ 0.131
-4.66%
$ 13.37 million $ 271,513
Aug 31, 2022 $ 0.137
+16.66%
$ 14.02 million $ 350,340
Aug 30, 2022 $ 0.118
+2.88%
$ 12.09 million $ 230,275
Aug 29, 2022 $ 0.116
+10.68%
$ 11.8 million $ 354,182
Aug 28, 2022 $ 0.104
-7.90%
$ 10.66 million $ 91,417
Aug 27, 2022 $ 0.113
+7.00%
$ 11.57 million $ 162,677
Aug 26, 2022 $ 0.105
-12.44%
$ 10.76 million $ 150,741
Aug 25, 2022 $ 0.121
-2.78%
$ 12.31 million $ 466,338
Aug 24, 2022 $ 0.124
-3.77%
$ 12.67 million $ 339,432
Aug 23, 2022 $ 0.129
-0.70%
$ 13.13 million $ 272,198
Aug 22, 2022 $ 0.13
-8.67%
$ 13.11 million $ 228,662
Aug 21, 2022 $ 0.143
+4.83%
$ 14.42 million $ 934,987
Aug 20, 2022 $ 0.137
-10.20%
$ 13.79 million $ 140,472
Aug 19, 2022 $ 0.153
-8.87%
$ 15.36 million $ 145,649
Aug 18, 2022 $ 0.167
-4.90%
$ 16.86 million $ 379,713
Aug 17, 2022 $ 0.176
-3.77%
$ 17.74 million $ 775,808
Aug 16, 2022 $ 0.183
-8.79%
$ 18.43 million $ 799,794
Aug 15, 2022 $ 0.2
-10.41%
$ 20.19 million $ 828,692
Aug 14, 2022 $ 0.223
-8.39%
$ 22.51 million $ 936,164
Aug 13, 2022 $ 0.244
-2.09%
$ 24.59 million $ 818,508
Aug 12, 2022 $ 0.249
-5.46%
$ 25.1 million $ 813,905
Aug 11, 2022 $ 0.264
-2.91%
$ 26.58 million $ 924,321
Aug 10, 2022 $ 0.272
+0.34%
$ 27.4 million $ 871,944
Aug 9, 2022 $ 0.271
-5.42%
$ 27.32 million $ 574,336
Aug 8, 2022 $ 0.287
+3.37%
$ 28.89 million $ 228,452
Aug 7, 2022 $ 0.278
+6.70%
$ 27.95 million $ 104,889
Aug 6, 2022 $ 0.26
-0.25%
$ 26.19 million $ 152,111
Aug 5, 2022 $ 0.261
-1.12%
$ 26.31 million $ 119,493
Aug 4, 2022 $ 0.264
+10.30%
$ 26.61 million $ 203,625
Aug 3, 2022 $ 0.24
+1.43%
$ 24.13 million $ 303,246
Aug 2, 2022 $ 0.236
+7.34%
$ 23.78 million $ 179,030
Aug 1, 2022 $ 0.22
-5.56%
$ 22.16 million $ 106,443
Jul 31, 2022 $ 0.233
-4.78%
$ 23.46 million $ 491,390
Jul 30, 2022 $ 0.245
-4.87%
$ 24.65 million $ 735,198
Jul 29, 2022 $ 0.258
+7.39%
$ 25.9 million $ 798,669
Jul 28, 2022 $ 0.24
+14.13%
$ 24.11 million $ 381,446
Jul 27, 2022 $ 0.211
+18.79%
$ 21.15 million $ 7.97 million
Jul 26, 2022 $ 0.177
+4.03%
$ 17.75 million $ 145,112
Jul 25, 2022 $ 0.17
-4.12%
$ -- $ 134,342
Download