Alkimi Historical Data

ADS Page 3
Download
Date Close Price change Market cap Trading volume
Sep 12, 2025 $ 0.0685
+5.99%
$ 13.26 million $ 7,919
Sep 11, 2025 $ 0.066
+3.33%
$ 12.78 million $ 5,583
Sep 10, 2025 $ 0.0639
-12.96%
$ 12.37 million $ 5,952
Sep 9, 2025 $ 0.0733
+1.35%
$ 14.19 million $ 2,168
Sep 8, 2025 $ 0.0724
+0.71%
$ 14 million $ 10,305
Sep 7, 2025 $ 0.072
+2.18%
$ 13.94 million $ 5,603
Sep 6, 2025 $ 0.0706
+11.70%
$ 13.66 million $ 7,128
Sep 5, 2025 $ 0.0764
-13.76%
$ 14.57 million $ 8,043
Sep 4, 2025 $ 0.0886
-3.01%
$ 16.92 million $ 376
Sep 3, 2025 $ 0.0915
+5.53%
$ 17.42 million $ 1,242
Sep 2, 2025 $ 0.0867
+3.52%
$ 16.53 million $ 954
Sep 1, 2025 $ 0.0835
-4.90%
$ 15.92 million $ 9,299
Aug 31, 2025 $ 0.0893
-1.87%
$ 16.79 million $ 3,338
Aug 30, 2025 $ 0.0866
-3.78%
$ 16.55 million $ 4,745
Aug 29, 2025 $ 0.0901
-9.97%
$ 16.48 million $ 7,353
Aug 28, 2025 $ 0.1
-3.09%
$ 18.29 million $ 6,511
Aug 27, 2025 $ 0.103
-22.12%
$ 18.87 million $ 22,875
Aug 26, 2025 $ 0.133
+1.54%
$ 24.25 million $ 22,904
Aug 25, 2025 $ 0.132
-6.24%
$ 24.02 million $ 19,350
Aug 24, 2025 $ 0.139
-5.84%
$ 25.35 million $ 31,302
Aug 23, 2025 $ 0.147
-1.73%
$ 26.9 million $ 36,541
Aug 22, 2025 $ 0.148
+8.08%
$ 27.1 million $ 24,780
Aug 21, 2025 $ 0.137
-0.05%
$ 24.96 million $ 44,840
Aug 20, 2025 $ 0.138
+20.21%
$ 25.13 million $ 267,699
Aug 19, 2025 $ 0.123
+26.88%
$ 21.74 million $ 371,814
Aug 18, 2025 $ 0.0942
-12.29%
$ 17.23 million $ 209,537
Aug 17, 2025 $ 0.109
+4.04%
$ 19.88 million $ 65,625
Aug 16, 2025 $ 0.104
+8.78%
$ 18.01 million $ 65,299
Aug 15, 2025 $ 0.0959
+18.57%
$ 16.54 million $ 247,372
Aug 14, 2025 $ 0.0809
-0.70%
$ 13.95 million $ 48,031
Aug 13, 2025 $ 0.0815
-2.04%
$ 14.05 million $ 260,760
Aug 12, 2025 $ 0.0832
+3.09%
$ 14.34 million $ 319,695
Aug 11, 2025 $ 0.0813
-5.19%
$ 14.02 million $ 344,869
Aug 10, 2025 $ 0.0859
-2.49%
$ 14.81 million $ 306,444
Aug 9, 2025 $ 0.0881
+4.01%
$ 15.18 million $ 529,568
Aug 8, 2025 $ 0.0847
-14.82%
$ 14.59 million $ 917,796
Aug 7, 2025 $ 0.0994
+12.89%
$ 17.13 million $ 1.29 million
Aug 6, 2025 $ 0.0879
-40.76%
$ 15.14 million $ 2.35 million
Aug 5, 2025 $ 0.148
+15.36%
$ 25.56 million $ 868,013
Aug 4, 2025 $ 0.129
+8.09%
$ 22.15 million $ 292,717
Aug 3, 2025 $ 0.119
+2.11%
$ 20.5 million $ 240,000
Aug 2, 2025 $ 0.117
+1.56%
$ 20.09 million $ 290,500
Aug 1, 2025 $ 0.114
-4.66%
$ 19.77 million $ 310,897
Jul 31, 2025 $ 0.119
-3.95%
$ 20.56 million $ 235,764
Jul 30, 2025 $ 0.124
-3.93%
$ 21.41 million $ 343,974
Jul 29, 2025 $ 0.129
+10.99%
$ 22.28 million $ 563,340
Jul 28, 2025 $ 0.117
-1.16%
$ 20.08 million $ 293,897
Jul 27, 2025 $ 0.118
-0.96%
$ 20.31 million $ 253,412
Jul 26, 2025 $ 0.119
+5.37%
$ 20.23 million $ 176,906
Jul 25, 2025 $ 0.113
+3.02%
$ 19.22 million $ 178,966