Alkimi Historical Data

ADS Page 9
Download
Date Close Price change Market cap Trading volume
Nov 16, 2024 $ 0.151
-2.49%
$ 22.28 million $ 245,086
Nov 15, 2024 $ 0.154
-1.31%
$ 22.85 million $ 367,661
Nov 14, 2024 $ 0.156
+1.23%
$ 23.15 million $ 136,836
Nov 13, 2024 $ 0.155
-11.39%
$ 22.87 million $ 294,028
Nov 12, 2024 $ 0.174
-1.22%
$ 25.81 million $ 299,332
Nov 11, 2024 $ 0.177
-3.48%
$ 26.14 million $ 487,644
Nov 10, 2024 $ 0.183
-0.54%
$ 27.08 million $ 147,378
Nov 9, 2024 $ 0.184
+2.65%
$ 27.23 million $ 101,364
Nov 8, 2024 $ 0.179
+2.30%
$ 26.52 million $ 89,781
Nov 7, 2024 $ 0.175
+2.05%
$ 25.92 million $ 158,926
Nov 6, 2024 $ 0.172
+9.53%
$ 25.4 million $ 209,023
Nov 5, 2024 $ 0.157
-0.59%
$ 23.19 million $ 177,069
Nov 4, 2024 $ 0.158
-0.56%
$ 23.33 million $ 41,361
Nov 3, 2024 $ 0.159
+0.70%
$ 23.46 million $ 62,086
Nov 2, 2024 $ 0.157
-2.02%
$ 23.23 million $ 34,574
Nov 1, 2024 $ 0.161
-0.27%
$ 23.71 million $ 80,021
Oct 31, 2024 $ 0.161
-6.71%
$ 23.77 million $ 93,976
Oct 30, 2024 $ 0.173
+5.39%
$ 25.48 million $ 135,131
Oct 29, 2024 $ 0.164
+6.63%
$ 24.18 million $ 135,004
Oct 28, 2024 $ 0.154
-3.67%
$ 22.72 million $ 58,599
Oct 27, 2024 $ 0.16
+1.01%
$ 23.59 million $ 87,462
Oct 26, 2024 $ 0.158
+6.42%
$ 23.04 million $ 520,265
Oct 25, 2024 $ 0.149
-8.61%
$ 21.69 million $ 127,878
Oct 24, 2024 $ 0.163
+2.23%
$ 23.73 million $ 115,890
Oct 23, 2024 $ 0.159
-2.36%
$ 23.22 million $ 304,979
Oct 22, 2024 $ 0.163
+0.11%
$ 23.79 million $ 74,446
Oct 21, 2024 $ 0.163
-4.49%
$ 23.77 million $ 1.06 trillion
Oct 20, 2024 $ 0.171
-1.09%
$ 24.89 million $ 98,349
Oct 19, 2024 $ 0.173
-4.90%
$ 25.16 million $ 8.59 billion
Oct 18, 2024 $ 0.182
-3.16%
$ 26.46 million $ 8.83 billion
Oct 17, 2024 $ 0.188
+0.57%
$ 27.32 million $ 4.86 billion
Oct 16, 2024 $ 0.187
-4.76%
$ 27.17 million $ 12.2 billion
Oct 15, 2024 $ 0.196
-9.90%
$ 28.52 million $ 211,096
Oct 14, 2024 $ 0.212
+8.70%
$ 30.93 million $ 382,537
Oct 13, 2024 $ 0.195
-2.60%
$ 28.46 million $ 25.1 billion
Oct 12, 2024 $ 0.201
-9.42%
$ 29.06 million $ 224,416
Oct 11, 2024 $ 0.222
+1.17%
$ 32.08 million $ 52.62 billion
Oct 10, 2024 $ 0.219
+19.83%
$ 31.71 million $ 38.05 billion
Oct 9, 2024 $ 0.183
-2.06%
$ 26.46 million $ 18.42 billion
Oct 8, 2024 $ 0.187
-0.24%
$ 27.02 million $ 34.3 billion
Oct 7, 2024 $ 0.187
-2.32%
$ 27.09 million $ 23.1 billion
Oct 6, 2024 $ 0.192
-3.41%
$ 47.88 million $ 19.25 billion
Oct 5, 2024 $ 0.198
-0.94%
$ 49.58 million $ 47,115
Oct 4, 2024 $ 0.2
+3.58%
$ 50.05 million $ 19.04 billion
Oct 3, 2024 $ 0.193
-1.76%
$ 48.32 million $ 188,977
Oct 2, 2024 $ 0.197
-2.88%
$ 49.18 million $ 221,434
Oct 1, 2024 $ 0.203
-6.64%
$ 50.65 million $ 222,820
Sep 30, 2024 $ 0.217
-2.89%
$ 54.25 million $ 246,444
Sep 29, 2024 $ 0.223
-0.62%
$ 55.87 million $ 175,784
Sep 28, 2024 $ 0.225
+2.70%
$ 56.21 million $ 250,119