1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Alkimi Exchange ($ADSGBP)
  6. Historical

$ADSGBP

Alkimi Exchange Historical Data

Name Symbol Market Market Cap ($) Algorithm
Alkimi Exchange $ADSGBP Crypto 9,165,208 Not Mineable
  Change % Change Current Price Bid Offer
-0.00374 -4.72% 0.075509 0.075037 0.075351
Open High Low Prev. Close 52 Week Range
0.079373 0.079373 0.075507 0.079249 0.067464 - 0.379474
Exchange Time Size Trade Price Currency
KUCN 04:34:35 27.51 0.075507 GBP
Price x Volume Volume Base Symbol Related Pairs
2,144.04 27,715.56 $ADS $ADSEUR $ADSUSD $ADSBTC

$ADSGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0917070.0960130.069604227,846.18-0.016199-17.66%
1 Month0.1207690.1257180.06746491,574.35-0.04526-37.48%
3 Months0.182070.2187750.06746448,706.05-0.106561-58.53%
6 Months0.2473830.3794740.06746454,982.12-0.171874-69.48%
1 Year0.2473830.3794740.06746454,982.12-0.171874-69.48%
3 Years0.2473830.3794740.06746454,982.12-0.171874-69.48%
5 Years0.2473830.3794740.06746454,982.12-0.171874-69.48%

$ADSGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jul 02 2022 0.0794 0.000823 1.05% 0.078348 0.0794 0.076092 94,162.00
Jul 01 2022 0.078577 0.002843 3.75% 0.077798 0.078614 0.0738 162,591.00
Jun 30 2022 0.075734 0.002864 3.93% 0.072662 0.075734 0.069604 159,515.00
Jun 29 2022 0.07287 -0.005966 -7.57% 0.078405 0.078962 0.07058 317,871.00
Jun 28 2022 0.078836 -0.00845 -9.68% 0.087267 0.087859 0.077341 515,524.00
Jun 27 2022 0.087287 -0.006809 -7.24% 0.079407 0.090782 0.079407 323,375.00
Jun 26 2022 0.094096 0.002566 2.80% 0.091707 0.096013 0.089771 21,883.00
Jun 25 2022 0.09153 -0.002067 -2.21% 0.091187 0.096245 0.089352 45,723.00
Jun 24 2022 0.093597 0.002574 2.83% 0.091998 0.093597 0.089809 73,641.00
Jun 23 2022 0.091023 0.00064 0.71% 0.090203 0.093579 0.08802 32,891.00
Jun 22 2022 0.090383 -0.005355 -5.59% 0.096395 0.097067 0.089213 28,162.00
Jun 21 2022 0.095738 0.003488 3.78% 0.091709 0.098821 0.091262 13,068.00
Jun 20 2022 0.09225 -0.001238 -1.32% 0.093829 0.098231 0.088931 103,263.00
Jun 19 2022 0.093488 0.004797 5.41% 0.08966 0.097072 0.084479 105,516.00
Jun 18 2022 0.088691 -0.004168 -4.49% 0.092885 0.100965 0.086322 53,707.00
Jun 17 2022 0.092859 0.000162 0.17% 0.097478 0.100756 0.089479 32,650.00
Jun 16 2022 0.092697 -0.006085 -6.16% 0.097655 0.09792 0.080326 89,355.00
Jun 15 2022 0.098782 0.015678 18.87% 0.081704 0.100037 0.073408 90,811.00
Jun 14 2022 0.083104 0.007849 10.43% 0.073333 0.084025 0.072813 73,597.00
Jun 13 2022 0.075255 -0.014222 -15.89% 0.086234 0.090668 0.067464 102,048.00
Jun 12 2022 0.089477 -0.012283 -12.07% 0.10236 0.102575 0.089388 35,084.00
Jun 11 2022 0.101759 -0.007972 -7.27% 0.109712 0.110073 0.101392 13,654.00
Jun 10 2022 0.109731 -0.003936 -3.46% 0.113796 0.114677 0.108653 17,650.00
Jun 09 2022 0.113667 -0.000221 -0.19% 0.113655 0.115322 0.112442 2,926.00
Jun 08 2022 0.113888 0.000368 0.32% 0.113046 0.115187 0.111146 14,382.00
Jun 07 2022 0.11352 -0.011441 -9.16% 0.124658 0.124698 0.110359 32,119.00
Jun 06 2022 0.124961 0.002987 2.45% 0.089775 0.125718 0.089775 6,948.00
Jun 05 2022 0.121974 0.001272 1.05% 0.120769 0.122532 0.119537 1,954.00
Jun 04 2022 0.120701 -0.000106 -0.09% 0.121268 0.121912 0.119352 8,862.00
Jun 03 2022 0.120807 -0.001847 -1.51% 0.122037 0.1244 0.117778 12,743.00
See More Historical Prices ยป
Your Recent History
COIN
$ADSGBP
Alkimi Exc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 08:45:37