Market Cap $4.22T
1.76%
Volume 24h $312.94B
0.98%
BTC % 53.67%
0.2%
ETH % 12.46%
-0.24%
Coins
33.103
+14
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.070467 | $0.069244 | $0.074306 | $0.071806 | $71,719 | $16,700,181 |
| Sep-08 2025 | $0.071815 | $0.069674 | $0.080564 | $0.071465 | $71,891 | $17,019,707 |
| Sep-07 2025 | $0.071461 | $0.063392 | $0.071769 | $0.067777 | $73,508 | $16,935,818 |
| Sep-06 2025 | $0.0678 | $0.057026 | $0.072825 | $0.057026 | $72,871 | $16,068,139 |
| Sep-05 2025 | $0.067895 | $0.067895 | $0.090086 | $0.090086 | $81,254 | $16,090,716 |
| Sep-04 2025 | $0.09274 | $0.088962 | $0.09277 | $0.088983 | $70,943 | $21,978,712 |
| Sep-03 2025 | $0.088998 | $0.086144 | $0.090171 | $0.088208 | $71,705 | $21,091,883 |
| Sep-02 2025 | $0.088162 | $0.088105 | $0.094114 | $0.091279 | $71,501 | $20,893,769 |
| Sep-01 2025 | $0.091289 | $0.084525 | $0.091938 | $0.091904 | $81,984 | $21,634,807 |
| Aug-31 2025 | $0.091917 | $0.084843 | $0.092169 | $0.092169 | $76,323 | $21,783,561 |
| Aug-30 2025 | $0.092114 | $0.088091 | $0.092114 | $0.090599 | $68,031 | $21,830,306 |
| Aug-29 2025 | $0.090609 | $0.089226 | $0.101525 | $0.10151 | $61,657 | $21,473,652 |
| Aug-28 2025 | $0.101512 | $0.097854 | $0.108573 | $0.108573 | $71,357 | $24,057,637 |
| Aug-27 2025 | $0.108567 | $0.101824 | $0.131807 | $0.131804 | $64,433 | $25,729,470 |
| Aug-26 2025 | $0.131836 | $0.114516 | $0.140767 | $0.140679 | $87,483 | $31,243,998 |