Alkimi Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
Jun 4, 2025 $ 0.11
-6.34%
$ 16.83 million $ 236,138
Jun 3, 2025 $ 0.118
+8.76%
$ 17.96 million $ 268,211
Jun 2, 2025 $ 0.108
+5.89%
$ 16.52 million $ 231,360
Jun 1, 2025 $ 0.102
-0.47%
$ 15.6 million $ 251,134
May 31, 2025 $ 0.103
-0.30%
$ 15.67 million $ 241,809
May 30, 2025 $ 0.103
-2.31%
$ 15.72 million $ 261,601
May 29, 2025 $ 0.105
-4.37%
$ 15.58 million $ 275,301
May 28, 2025 $ 0.11
-4.66%
$ 16.3 million $ 245,981
May 27, 2025 $ 0.115
-0.96%
$ 17.09 million $ 248,370
May 26, 2025 $ 0.117
-3.57%
$ 17.26 million $ 268,174
May 25, 2025 $ 0.121
+0.63%
$ 17.9 million $ 264,177
May 24, 2025 $ 0.12
-2.78%
$ 17.79 million $ 205,676
May 23, 2025 $ 0.124
-5.68%
$ 18.3 million $ 173,197
May 22, 2025 $ 0.131
+4.38%
$ 19.4 million $ 213,973
May 21, 2025 $ 0.126
-1.02%
$ 18.59 million $ 113,750
May 20, 2025 $ 0.127
+1.62%
$ 18.78 million $ 136,108
May 19, 2025 $ 0.125
+1.73%
$ 18.48 million $ 112,079
May 18, 2025 $ 0.123
+2.50%
$ 18.17 million $ 220,015
May 17, 2025 $ 0.12
-1.04%
$ 17.72 million $ 72,363
May 16, 2025 $ 0.121
-1.16%
$ 17.91 million $ 183,810
May 15, 2025 $ 0.122
-7.17%
$ 18.12 million $ 144,219
May 14, 2025 $ 0.132
-9.94%
$ 19.52 million $ 378,766
May 13, 2025 $ 0.146
+2.06%
$ 21.68 million $ 212,117
May 12, 2025 $ 0.143
-8.37%
$ 21.24 million $ 270,354
May 11, 2025 $ 0.157
+9.02%
$ 23.18 million $ 335,353
May 10, 2025 $ 0.144
+12.35%
$ 21.26 million $ 180,550
May 9, 2025 $ 0.128
+1.51%
$ 18.92 million $ 187,085
May 8, 2025 $ 0.126
+14.80%
$ 18.65 million $ 159,069
May 7, 2025 $ 0.11
+0.70%
$ 16.24 million $ 146,239
May 6, 2025 $ 0.109
+0.57%
$ 16.13 million $ 105,326
May 5, 2025 $ 0.108
-3.65%
$ 16.04 million $ 137,566
May 4, 2025 $ 0.112
+3.93%
$ 16.62 million $ 44,573
May 3, 2025 $ 0.108
+0.05%
$ 15.99 million $ 60,455
May 2, 2025 $ 0.108
-3.97%
$ 15.98 million $ 79,418
May 1, 2025 $ 0.112
+0.62%
$ 16.64 million $ 134,851
Apr 30, 2025 $ 0.112
+3.00%
$ 16.54 million $ 140,115
Apr 29, 2025 $ 0.108
-3.85%
$ 16.03 million $ 107,938
Apr 28, 2025 $ 0.113
-2.93%
$ 16.67 million $ 186,251
Apr 27, 2025 $ 0.116
-5.45%
$ 17.17 million $ 162,396
Apr 26, 2025 $ 0.123
+6.65%
$ 18.16 million $ 518,031
Apr 25, 2025 $ 0.115
+5.34%
$ 17.03 million $ 642,535
Apr 24, 2025 $ 0.109
+0.03%
$ 16.17 million $ 231,187
Apr 23, 2025 $ 0.109
+7.22%
$ 16.16 million $ 234,883
Apr 22, 2025 $ 0.102
+10.11%
$ 15.07 million $ 294,293
Apr 21, 2025 $ 0.0925
-1.28%
$ 13.69 million $ 232,439
Apr 20, 2025 $ 0.0937
+0.68%
$ 13.86 million $ 179,023
Apr 19, 2025 $ 0.093
-3.23%
$ 13.77 million $ 162,792
Apr 18, 2025 $ 0.0961
-2.16%
$ 14.23 million $ 140,137
Apr 17, 2025 $ 0.0983
+1.41%
$ 14.54 million $ 145,949
Apr 16, 2025 $ 0.0969
-1.06%
$ 14.34 million $ 144,025