Alkimi Historical Data

ADS Page 7
Download
Date Close Price change Market cap Trading volume
Feb 24, 2025 $ 0.136
-9.12%
$ 20.11 million $ 150,500
Feb 23, 2025 $ 0.149
-1.38%
$ 22.12 million $ 79,014
Feb 22, 2025 $ 0.152
+1.83%
$ 22.44 million $ 145,456
Feb 21, 2025 $ 0.149
-3.14%
$ 22.03 million $ 136,966
Feb 20, 2025 $ 0.154
-0.43%
$ 22.75 million $ 89,813
Feb 19, 2025 $ 0.154
-1.43%
$ 22.84 million $ 135,817
Feb 18, 2025 $ 0.157
-6.05%
$ 23.17 million $ 182,552
Feb 17, 2025 $ 0.167
-3.94%
$ 24.67 million $ 195,625
Feb 16, 2025 $ 0.174
+2.01%
$ 25.68 million $ 100,327
Feb 15, 2025 $ 0.17
-4.24%
$ 25.17 million $ 53,495
Feb 14, 2025 $ 0.178
-0.26%
$ 26.29 million $ 326,575
Feb 13, 2025 $ 0.178
+1.52%
$ 26.35 million $ 386,382
Feb 12, 2025 $ 0.175
+8.26%
$ 25.96 million $ 501,383
Feb 11, 2025 $ 0.162
+1.36%
$ 23.98 million $ 346,385
Feb 10, 2025 $ 0.16
+1.19%
$ 23.66 million $ 368,230
Feb 9, 2025 $ 0.158
-4.95%
$ 23.35 million $ 403,763
Feb 8, 2025 $ 0.166
+11.41%
$ 24.56 million $ 330,826
Feb 7, 2025 $ 0.149
+1.71%
$ 22.02 million $ 180,758
Feb 6, 2025 $ 0.146
-5.21%
$ 21.68 million $ 252,505
Feb 5, 2025 $ 0.154
-6.63%
$ 22.87 million $ 218,948
Feb 4, 2025 $ 0.165
-10.38%
$ 24.49 million $ 323,158
Feb 3, 2025 $ 0.185
+5.37%
$ 27.34 million $ 353,252
Feb 2, 2025 $ 0.175
-6.56%
$ 25.95 million $ 184,172
Feb 1, 2025 $ 0.188
-5.32%
$ 27.77 million $ 278,374
Jan 31, 2025 $ 0.198
-1.19%
$ 29.32 million $ 278,496
Jan 30, 2025 $ 0.201
+3.75%
$ 29.68 million $ 303,638
Jan 29, 2025 $ 0.193
+1.48%
$ 28.6 million $ 409,755
Jan 28, 2025 $ 0.19
-6.12%
$ 28.19 million $ 431,910
Jan 27, 2025 $ 0.203
-3.83%
$ 30.02 million $ 564,153
Jan 26, 2025 $ 0.211
-7.51%
$ 31.22 million $ 490,203
Jan 25, 2025 $ 0.228
+0.78%
$ 33.76 million $ 414,250
Jan 24, 2025 $ 0.226
+0.50%
$ 33.5 million $ 493,183
Jan 23, 2025 $ 0.225
-1.12%
$ 33.33 million $ 106,352
Jan 22, 2025 $ 0.226
-3.97%
$ 33.42 million $ 319,264
Jan 21, 2025 $ 0.236
+8.58%
$ 34.86 million $ 780,467
Jan 20, 2025 $ 0.217
+2.21%
$ 32.11 million $ 663,122
Jan 19, 2025 $ 0.212
-12.09%
$ 31.41 million $ 749,374
Jan 18, 2025 $ 0.241
-12.86%
$ 35.73 million $ 342,200
Jan 17, 2025 $ 0.276
+8.68%
$ 40.83 million $ 232,860
Jan 16, 2025 $ 0.254
-2.72%
$ 37.57 million $ 292,620
Jan 15, 2025 $ 0.261
+1.87%
$ 38.62 million $ 209,717
Jan 14, 2025 $ 0.256
+8.98%
$ 37.91 million $ 251,471
Jan 13, 2025 $ 0.235
-5.46%
$ 34.79 million $ 238,635
Jan 12, 2025 $ 0.249
-1.76%
$ 36.8 million $ 129,606
Jan 11, 2025 $ 0.253
-6.40%
$ 37.49 million $ 258,262
Jan 10, 2025 $ 0.271
+1.68%
$ 40.06 million $ 95,048
Jan 9, 2025 $ 0.266
-5.94%
$ 39.4 million $ 312,270
Jan 8, 2025 $ 0.283
-4.41%
$ 41.88 million $ 113,619
Jan 7, 2025 $ 0.296
-3.24%
$ 43.82 million $ 224,888
Jan 6, 2025 $ 0.306
-1.17%
$ 45.28 million $ 208,255