Market [unlinked] / USD
Identifier on Kraken: ALKIMIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0164 USD |
85,627.1127 |
0.0163 USD |
0.0163 USD |
0.0164 USD |
0.0163 USD |
| 2025-12-04 |
0.0190 USD |
16,564.7304 |
0.0190 USD |
0.0190 USD |
0.0190 USD |
0.0190 USD |
| 2025-12-03 |
0.0190 USD |
177,594.0294 |
0.0190 USD |
0.0189 USD |
0.0192 USD |
0.0189 USD |
| 2025-12-02 |
0.0188 USD |
2,103,329.8803 |
0.0185 USD |
0.0185 USD |
0.0192 USD |
0.0190 USD |
| 2025-12-01 |
0.0186 USD |
1,407,341.7286 |
0.0189 USD |
0.0183 USD |
0.0189 USD |
0.0185 USD |
| 2025-11-30 |
0.0190 USD |
1,338,828.4216 |
0.0188 USD |
0.0188 USD |
0.0191 USD |
0.0190 USD |
| 2025-11-29 |
0.0189 USD |
658,225.7481 |
0.0190 USD |
0.0188 USD |
0.0190 USD |
0.0188 USD |
| 2025-11-28 |
0.0192 USD |
1,139,535.7896 |
0.0192 USD |
0.0190 USD |
0.0193 USD |
0.0193 USD |
| 2025-11-27 |
0.0190 USD |
8,457,971.2497 |
0.0201 USD |
0.0158 USD |
0.0211 USD |
0.0193 USD |
| 2025-11-26 |
0.0223 USD |
1,898.3941 |
0.0223 USD |
0.0223 USD |
0.0224 USD |
0.0223 USD |
| 2025-11-25 |
0.0226 USD |
158,688.6090 |
0.0226 USD |
0.0225 USD |
0.0227 USD |
0.0225 USD |
| 2025-11-24 |
0.0229 USD |
528,439.6981 |
0.0232 USD |
0.0223 USD |
0.0233 USD |
0.0227 USD |
| 2025-11-23 |
0.0245 USD |
112,689.1534 |
0.0249 USD |
0.0245 USD |
0.0249 USD |
0.0246 USD |
| 2025-11-22 |
0.0247 USD |
7,715.3365 |
0.0251 USD |
0.0246 USD |
0.0251 USD |
0.0246 USD |
| 2025-11-21 |
0.0250 USD |
962,855.5019 |
0.0253 USD |
0.0246 USD |
0.0253 USD |
0.0250 USD |
| 2025-11-20 |
0.0256 USD |
87,739.1753 |
0.0255 USD |
0.0255 USD |
0.0256 USD |
0.0256 USD |
| 2025-11-19 |
0.0255 USD |
1,324,472.2734 |
0.0258 USD |
0.0253 USD |
0.0258 USD |
0.0257 USD |
| 2025-11-18 |
0.0256 USD |
127,424.8006 |
0.0256 USD |
0.0256 USD |
0.0257 USD |
0.0257 USD |
| 2025-11-17 |
0.0257 USD |
187,738.6085 |
0.0258 USD |
0.0256 USD |
0.0259 USD |
0.0257 USD |
| 2025-11-16 |
0.0258 USD |
53,150.4559 |
0.0258 USD |
0.0256 USD |
0.0259 USD |
0.0258 USD |
| 2025-11-15 |
0.0260 USD |
1,315,744.8308 |
0.0263 USD |
0.0252 USD |
0.0265 USD |
0.0258 USD |
| 2025-11-14 |
0.0265 USD |
103,282.6936 |
0.0266 USD |
0.0263 USD |
0.0266 USD |
0.0263 USD |
| 2025-11-13 |
0.0266 USD |
253,226.5253 |
0.0270 USD |
0.0265 USD |
0.0272 USD |
0.0265 USD |
| 2025-11-12 |
0.0271 USD |
192,698.1003 |
0.0270 USD |
0.0268 USD |
0.0273 USD |
0.0268 USD |
| 2025-11-11 |
0.0273 USD |
1,237,412.5812 |
0.0274 USD |
0.0270 USD |
0.0275 USD |
0.0270 USD |
| 2025-11-10 |
0.0275 USD |
55,983.0533 |
0.0274 USD |
0.0273 USD |
0.0276 USD |
0.0276 USD |
| 2025-11-09 |
0.0272 USD |
258,993.6225 |
0.0272 USD |
0.0270 USD |
0.0273 USD |
0.0272 USD |
| 2025-11-08 |
0.0273 USD |
2,221,854.5698 |
0.0273 USD |
0.0271 USD |
0.0276 USD |
0.0272 USD |
| 2025-11-07 |
0.0273 USD |
1,538,334.8910 |
0.0271 USD |
0.0270 USD |
0.0277 USD |
0.0275 USD |
| 2025-11-06 |
0.0274 USD |
451,055.1377 |
0.0275 USD |
0.0271 USD |
0.0276 USD |
0.0271 USD |
| 2025-11-05 |
0.0276 USD |
436,530.2453 |
0.0275 USD |
0.0274 USD |
0.0279 USD |
0.0274 USD |
| 2025-11-04 |
0.0277 USD |
15,517.6530 |
0.0276 USD |
0.0276 USD |
0.0278 USD |
0.0277 USD |
| 2025-11-03 |
0.0287 USD |
31,294.4762 |
0.0288 USD |
0.0286 USD |
0.0288 USD |
0.0286 USD |
| 2025-11-02 |
0.0311 USD |
69,719.7655 |
0.0310 USD |
0.0295 USD |
0.0318 USD |
0.0295 USD |
| 2025-11-01 |
0.0297 USD |
141,919.8018 |
0.0297 USD |
0.0296 USD |
0.0298 USD |
0.0298 USD |
| 2025-10-31 |
0.0298 USD |
867,333.3733 |
0.0289 USD |
0.0289 USD |
0.0302 USD |
0.0301 USD |
| 2025-10-30 |
0.0293 USD |
2,667,759.5441 |
0.0294 USD |
0.0285 USD |
0.0303 USD |
0.0288 USD |
| 2025-10-29 |
0.0299 USD |
1,729,702.0357 |
0.0310 USD |
0.0292 USD |
0.0316 USD |
0.0293 USD |
| 2025-10-28 |
0.0323 USD |
769,177.3160 |
0.0325 USD |
0.0318 USD |
0.0327 USD |
0.0318 USD |
| 2025-10-27 |
0.0328 USD |
297,704.6251 |
0.0326 USD |
0.0325 USD |
0.0331 USD |
0.0329 USD |
| 2025-10-26 |
0.0327 USD |
272,991.6519 |
0.0328 USD |
0.0323 USD |
0.0330 USD |
0.0326 USD |
| 2025-10-25 |
0.0333 USD |
4,837.1332 |
0.0334 USD |
0.0333 USD |
0.0335 USD |
0.0333 USD |
| 2025-10-24 |
0.0337 USD |
1,337,463.6488 |
0.0345 USD |
0.0332 USD |
0.0349 USD |
0.0339 USD |
| 2025-10-23 |
0.0367 USD |
34,576.8230 |
0.0366 USD |
0.0347 USD |
0.0386 USD |
0.0356 USD |
| 2025-10-22 |
0.0368 USD |
50,958.5743 |
0.0370 USD |
0.0357 USD |
0.0370 USD |
0.0358 USD |
| 2025-10-21 |
0.0369 USD |
47,126.3815 |
0.0370 USD |
0.0363 USD |
0.0393 USD |
0.0368 USD |
| 2025-10-20 |
0.0389 USD |
450,307.5293 |
0.0382 USD |
0.0370 USD |
0.0410 USD |
0.0380 USD |
| 2025-10-19 |
0.0387 USD |
150,798.8053 |
0.0377 USD |
0.0376 USD |
0.0398 USD |
0.0385 USD |
| 2025-10-18 |
0.0377 USD |
206,922.2706 |
0.0385 USD |
0.0362 USD |
0.0407 USD |
0.0370 USD |
| 2025-10-17 |
0.0402 USD |
569,533.9673 |
0.0377 USD |
0.0374 USD |
0.0414 USD |
0.0406 USD |