Market Cap $4.14T
-0.72%
Volume 24h $380.38B
14.2%
BTC % 54.86%
-0.31%
ETH % 12.56%
1.11%
Coins
32.821
+9
Exchanges
885
Last update
2 Minutes ago
Alkimi (ADS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.119619 | $0.08117 | $0.135122 | $0.094359 | $440,190 | $28,348,655 |
| Aug-18 2025 | $0.09146 | $0.09146 | $0.115402 | $0.106696 | $276,129 | $21,675,311 |
| Aug-17 2025 | $0.108593 | $0.102247 | $0.121732 | $0.104704 | $135,273 | $25,735,802 |
| Aug-16 2025 | $0.104679 | $0.083676 | $0.10844 | $0.089575 | $165,288 | $24,808,136 |
| Aug-15 2025 | $0.089159 | $0.081281 | $0.096594 | $0.081923 | $212,103 | $21,130,066 |
| Aug-14 2025 | $0.082493 | $0.081147 | $0.086193 | $0.081169 | $87,974 | $19,550,249 |
| Aug-13 2025 | $0.080462 | $0.079892 | $0.083534 | $0.082424 | $199,972 | $19,068,817 |
| Aug-12 2025 | $0.082724 | $0.079668 | $0.085503 | $0.083021 | $271,991 | $19,604,952 |
| Aug-11 2025 | $0.081387 | $0.081387 | $0.086738 | $0.084646 | $350,589 | $19,288,127 |
| Aug-10 2025 | $0.085846 | $0.085846 | $0.090247 | $0.088936 | $266,931 | $20,344,941 |
| Aug-09 2025 | $0.087862 | $0.083718 | $0.09321 | $0.083718 | $559,710 | $20,822,518 |
| Aug-08 2025 | $0.085364 | $0.080086 | $0.098998 | $0.098998 | $928,029 | $20,230,547 |
| Aug-07 2025 | $0.098704 | $0.083327 | $0.106664 | $0.083327 | $981,062 | $23,392,079 |
| Aug-06 2025 | $0.090915 | $0.090915 | $0.149031 | $0.149031 | $2,110,330 | $21,546,177 |
| Aug-05 2025 | $0.147731 | $0.129351 | $0.148782 | $0.131029 | $900,040 | $35,011,106 |