$ADSUSD

Alkimi Exchange Historical Data

Name Symbol Market Market Cap ($) Algorithm
Alkimi Exchange $ADSUSD Crypto 9,062,462 Not Mineable
  Change % Change Current Price Bid Offer
-0.00547 -5.70% 0.090428 0.090239 0.090808
Open High Low Prev. Close 52 Week Range
0.095975 0.096107 0.090141 0.095898 0.081846 - 0.509165
Exchange Time Size Trade Price Currency
KUCN 05:16:20 3.31 0.090428 USD
Price x Volume Volume Base Symbol Related Pairs
2,782.29 29,905.41 $ADS $ADSEUR $ADSGBP $ADSBTC

$ADSUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1125510.1181280.083889228,131.33-0.022122-19.66%
1 Month0.1508550.1600870.08184692,012.59-0.060426-40.06%
3 Months0.2371630.2857760.08184648,932.44-0.146735-61.87%
6 Months0.3346790.5091650.08184655,102.48-0.244251-72.98%
1 Year0.3346790.5091650.08184655,102.48-0.244251-72.98%
3 Years0.3346790.5091650.08184655,102.48-0.244251-72.98%
5 Years0.3346790.5091650.08184655,102.48-0.244251-72.98%

$ADSUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2022 0.095931 0.000861 0.91% 0.094472 0.09622 0.091794 95,135.00
Jul 01 2022 0.09507 0.002122 2.28% 0.094502 0.095125 0.088865 163,614.00
Jun 30 2022 0.092948 0.004612 5.22% 0.088279 0.092948 0.083889 159,515.00
Jun 29 2022 0.088336 -0.007778 -8.09% 0.095631 0.096366 0.085917 317,871.00
Jun 28 2022 0.096114 -0.010989 -10.26% 0.107066 0.1078 0.094248 515,524.00
Jun 27 2022 0.107103 -0.008753 -7.56% 0.111921 0.118128 0.096971 323,375.00
Jun 26 2022 0.115856 0.003381 3.01% 0.112551 0.117891 0.109997 21,883.00
Jun 25 2022 0.112475 -0.000107 -0.10% 0.111921 0.118128 0.109382 45,723.00
Jun 24 2022 0.112582 0.000828 0.74% 0.112531 0.115777 0.109816 75,422.00
Jun 23 2022 0.111754 0.001575 1.43% 0.11018 0.114185 0.107815 32,891.00
Jun 22 2022 0.110179 -0.007417 -6.31% 0.118337 0.118982 0.109346 31,540.00
Jun 21 2022 0.117596 0.00442 3.91% 0.112235 0.121457 0.112022 13,068.00
Jun 20 2022 0.113176 -0.001267 -1.11% 0.114792 0.120525 0.108609 103,263.00
Jun 19 2022 0.114443 0.006063 5.59% 0.108723 0.118887 0.103315 105,516.00
Jun 18 2022 0.108379 -0.004894 -4.32% 0.113252 0.123121 0.105131 53,707.00
Jun 17 2022 0.113273 -0.006737 -5.61% 0.119844 0.124535 0.109004 32,650.00
Jun 16 2022 0.12001 0.002022 1.71% 0.119023 0.12001 0.097458 92,565.00
Jun 15 2022 0.117988 0.018445 18.53% 0.098502 0.122237 0.088842 92,093.00
Jun 14 2022 0.099543 0.008176 8.95% 0.089301 0.102038 0.088134 74,221.00
Jun 13 2022 0.091367 -0.018704 -16.99% 0.108718 0.109769 0.081846 102,048.00
Jun 12 2022 0.110072 -0.015156 -12.10% 0.125599 0.126239 0.109794 35,084.00
Jun 11 2022 0.125228 -0.009541 -7.08% 0.134789 0.135522 0.124745 13,654.00
Jun 10 2022 0.134769 -0.007202 -5.07% 0.141973 0.143127 0.133569 17,650.00
Jun 09 2022 0.14197 -0.000666 -0.47% 0.142392 0.144566 0.140775 2,926.00
Jun 08 2022 0.142636 -0.000487 -0.34% 0.142495 0.144389 0.138991 14,382.00
Jun 07 2022 0.143123 -0.013358 -8.54% 0.156025 0.156241 0.137852 32,119.00
Jun 06 2022 0.156481 0.004187 2.75% 0.15397 0.160087 0.152956 6,948.00
Jun 05 2022 0.152294 0.001454 0.96% 0.150855 0.153211 0.149087 1,954.00
Jun 04 2022 0.150841 -0.000521 -0.34% 0.151489 0.152139 0.148872 8,862.00
Jun 03 2022 0.151362 -0.002471 -1.61% 0.153477 0.156292 0.147094 13,019.00
See More Historical Prices ยป
Your Recent History
COIN
$ADSUSD
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 09:20:39