Alkimi Historical Data

ADS Page 3
Download
Date Close Price change Market cap Trading volume
Mar 4 $ 0.195
+0.53%
$ 49.04 million $ 6.07 million
Feb 26 $ 0.194
-24.63%
$ 48.34 million $ 5.27 million
Feb 19 $ 0.256
+8.96%
$ 64 million $ 5.76 million
Feb 12 $ 0.235
+66.36%
$ 58.64 million $ 9.48 million
Feb 5 $ 0.149
+51.09%
$ 35.27 million $ 12.44 million
Jan 29 $ 0.0984
+37.85%
$ 24.61 million $ 9.26 million
Jan 22 $ 0.0712
+1.53%
$ 17.84 million $ 2.4 million
Jan 15 $ 0.0686
-10.92%
$ 17.53 million $ 3.59 million
Jan 8 $ 0.0746
+8.50%
$ 19.24 million $ 4.21 million
Jan 1 $ 0.0717
-1.21%
$ 17.17 million $ 4.23 million
Dec 25 $ 0.0744
+0.46%
$ 18.14 million $ 3.77 million
Dec 18 $ 0.0772
+4.31%
$ 18.51 million $ 4.04 million
Dec 11 $ 0.0761
-18.01%
$ 18.51 million $ 4.29 million
Dec 4 $ 0.0931
-10.32%
$ 23.23 million $ 5.7 million
Nov 27 $ 0.104
-1.59%
$ 25.95 million $ 5.94 million
Nov 20 $ 0.103
+25.13%
$ 22.78 million $ 3.66 million
Nov 13 $ 0.0786
-8.96%
$ 17.83 million $ 2.35 million
Nov 6 $ 0.076
-11.63%
$ 18.52 million $ 1.08 million
Oct 30 $ 0.0862
+7.71%
$ 18.3 million $ 780,874
Oct 23 $ 0.08
+27.85%
$ 14.66 million $ 683,069
Oct 16 $ 0.0626
-10.65%
$ 11.41 million $ 442,971
Oct 9 $ 0.0679
+0.09%
$ 12.65 million $ 214,199
Oct 2 $ 0.0711
+4.93%
$ 12.01 million $ 499,471
Sep 25 $ 0.0677
+2.99%
$ 11.91 million $ 307,755
Sep 18 $ 0.0673
-6.29%
$ 11.56 million $ 388,402
Sep 11 $ 0.0731
-1.41%
$ 12 million $ 306,950
Sep 4 $ 0.0808
+0.99%
$ 12.36 million $ 376,023
Aug 28 $ 0.08
-25.83%
$ 13.37 million $ 2.38 million
Aug 21 $ 0.0917
+33.83%
$ 17.96 million $ 946,403
Aug 14 $ 0.07
+15.89%
$ 11.41 million $ 1.26 million
Aug 7 $ 0.0711
+0.18%
$ 9.61 million $ 621,578
Jul 31 $ 0.0709
-0.22%
$ 11.26 million $ 882,863
Jul 24 $ 0.0711
-0.56%
$ 10.87 million $ 1.02 million
Jul 17 $ 0.0714
-1.10%
$ 10.92 million $ 2.13 million
Jul 10 $ 0.0722
+1.53%
$ 11.04 million $ 1.26 million
Jul 3 $ 0.0712
+3.19%
$ 10.89 million $ 1.22 million
Jun 26 $ 0.069
-3.33%
$ 10.55 million $ 1.17 million
Jun 19 $ 0.0723
+1.70%
$ 10.92 million $ 1.16 million
Jun 12 $ 0.0711
-4.52%
$ 10.88 million $ 666,560
Jun 5 $ 0.0765
-12.31%
$ 11.37 million $ 1.24 million
May 29 $ 0.0872
-11.81%
$ 13.14 million $ 1.81 million
May 22 $ 0.0917
+1.53%
$ 14.91 million $ 1.26 million
May 15 $ 0.0948
-8.53%
$ 13.15 million $ 1.37 million
May 8 $ 0.114
-10.44%
$ 15.12 million $ 1.2 million
May 1 $ 0.127
+23.81%
$ 18.44 million $ 494,567
Apr 24 $ 0.154
+19.46%
$ 14.89 million $ 459,227
Apr 17 $ 0.124
-17.66%
$ 18.65 million $ 1.05 million
Apr 10 $ 0.147
-0.48%
$ 21.96 million $ 1.04 million
Apr 3 $ 0.147
-9.60%
$ 21.42 million $ 1.05 million
Mar 27 $ 0.163
+9.92%
$ 23.05 million $ 1.24 million