Alkimi Historical Data

ADS Page 8
Download
Date Close Price change Market cap Trading volume
Jan 5, 2025 $ 0.31
+1.10%
$ 45.82 million $ 104,383
Jan 4, 2025 $ 0.306
-0.23%
$ 45.32 million $ 116,928
Jan 3, 2025 $ 0.307
-1.02%
$ 45.42 million $ 414,368
Jan 2, 2025 $ 0.31
-5.87%
$ 45.88 million $ 327,523
Jan 1, 2025 $ 0.329
+2.47%
$ 48.75 million $ 190,297
Dec 31, 2024 $ 0.322
+5.96%
$ 47.6 million $ 264,239
Dec 30, 2024 $ 0.304
+0.35%
$ 44.94 million $ 245,216
Dec 29, 2024 $ 0.303
-3.61%
$ 44.78 million $ 196,621
Dec 28, 2024 $ 0.314
-1.48%
$ 46.46 million $ 129,540
Dec 27, 2024 $ 0.319
-1.91%
$ 47.16 million $ 243,626
Dec 26, 2024 $ 0.324
-8.47%
$ 48.01 million $ 447,533
Dec 25, 2024 $ 0.354
-1.16%
$ 52.45 million $ 176,471
Dec 24, 2024 $ 0.358
+6.01%
$ 53.06 million $ 209,132
Dec 23, 2024 $ 0.338
+2.03%
$ 50.05 million $ 261,350
Dec 22, 2024 $ 0.331
-3.39%
$ 49.05 million $ 236,208
Dec 21, 2024 $ 0.343
-2.26%
$ 50.76 million $ 195,712
Dec 20, 2024 $ 0.351
+1.81%
$ 51.93 million $ 555,352
Dec 19, 2024 $ 0.345
-11.85%
$ 51.01 million $ 688,912
Dec 18, 2024 $ 0.391
-9.97%
$ 57.87 million $ 414,558
Dec 17, 2024 $ 0.434
-5.46%
$ 64.28 million $ 533,148
Dec 16, 2024 $ 0.459
+12.48%
$ 67.99 million $ 555,915
Dec 15, 2024 $ 0.408
+4.10%
$ 60.45 million $ 483,792
Dec 14, 2024 $ 0.392
-0.47%
$ 58.06 million $ 442,031
Dec 13, 2024 $ 0.394
-3.97%
$ 58.34 million $ 352,069
Dec 12, 2024 $ 0.41
+1.72%
$ 60.75 million $ 449,568
Dec 11, 2024 $ 0.404
+11.62%
$ 59.73 million $ 716,320
Dec 10, 2024 $ 0.362
+8.20%
$ 53.51 million $ 658,651
Dec 9, 2024 $ 0.334
-6.65%
$ 49.45 million $ 512,631
Dec 8, 2024 $ 0.356
-8.25%
$ 52.62 million $ 645,460
Dec 7, 2024 $ 0.387
-2.37%
$ 57.35 million $ 839,002
Dec 6, 2024 $ 0.397
+17.18%
$ 58.74 million $ 803,880
Dec 5, 2024 $ 0.339
-0.34%
$ 50.16 million $ 1.08 million
Dec 4, 2024 $ 0.34
+19.72%
$ 50.33 million $ 1.16 million
Dec 3, 2024 $ 0.284
+18.98%
$ 42.03 million $ 726,680
Dec 2, 2024 $ 0.239
+21.68%
$ 35.33 million $ 493,549
Dec 1, 2024 $ 0.196
+1.27%
$ 29.03 million $ 239,319
Nov 30, 2024 $ 0.194
-0.22%
$ 28.65 million $ 111,164
Nov 29, 2024 $ 0.194
-4.74%
$ 28.71 million $ 150,589
Nov 28, 2024 $ 0.204
-4.41%
$ 30.14 million $ 162,761
Nov 27, 2024 $ 0.213
+17.71%
$ 31.55 million $ 216,250
Nov 26, 2024 $ 0.181
+6.66%
$ 26.8 million $ 417,221
Nov 25, 2024 $ 0.17
+7.33%
$ 25.13 million $ 410,093
Nov 24, 2024 $ 0.158
-7.61%
$ 23.41 million $ 279,786
Nov 23, 2024 $ 0.171
+4.53%
$ 25.34 million $ 225,317
Nov 22, 2024 $ 0.164
-0.70%
$ 24.24 million $ 103,457
Nov 21, 2024 $ 0.165
+8.43%
$ 24.42 million $ 175,395
Nov 20, 2024 $ 0.152
+2.10%
$ 22.52 million $ 238,906
Nov 19, 2024 $ 0.149
-3.68%
$ 22.06 million $ 538,993
Nov 18, 2024 $ 0.155
-1.34%
$ 22.91 million $ 370,328
Nov 17, 2024 $ 0.157
+4.27%
$ 23.23 million $ 159,398