Market [unlinked] / USD
Identifier on Kraken: ALKIMIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0108 USD |
83,247.2061 |
0.0110 USD |
0.0107 USD |
0.0110 USD |
0.0107 USD |
| 2026-02-04 |
0.0120 USD |
1,167,090.6250 |
0.0117 USD |
0.0114 USD |
0.0125 USD |
0.0114 USD |
| 2026-02-03 |
0.0121 USD |
165,698.4734 |
0.0120 USD |
0.0119 USD |
0.0124 USD |
0.0119 USD |
| 2026-02-02 |
0.0128 USD |
606,637.1817 |
0.0121 USD |
0.0121 USD |
0.0134 USD |
0.0125 USD |
| 2026-02-01 |
0.0132 USD |
5,216,454.7454 |
0.0132 USD |
0.0121 USD |
0.0146 USD |
0.0121 USD |
| 2026-01-31 |
0.0120 USD |
1,174,544.7446 |
0.0128 USD |
0.0114 USD |
0.0128 USD |
0.0121 USD |
| 2026-01-30 |
0.0137 USD |
1,699,722.4644 |
0.0134 USD |
0.0130 USD |
0.0147 USD |
0.0133 USD |
| 2026-01-29 |
0.0139 USD |
1,264,397.9116 |
0.0152 USD |
0.0130 USD |
0.0153 USD |
0.0133 USD |
| 2026-01-28 |
0.0158 USD |
229,264.9423 |
0.0160 USD |
0.0152 USD |
0.0160 USD |
0.0152 USD |
| 2026-01-27 |
0.0172 USD |
139,359.0416 |
0.0173 USD |
0.0172 USD |
0.0174 USD |
0.0172 USD |
| 2026-01-26 |
0.0193 USD |
1,342,639.8108 |
0.0184 USD |
0.0180 USD |
0.0214 USD |
0.0188 USD |
| 2026-01-25 |
0.0135 USD |
10,129.3900 |
0.0134 USD |
0.0134 USD |
0.0135 USD |
0.0135 USD |
| 2026-01-24 |
0.0136 USD |
964.0822 |
0.0136 USD |
0.0136 USD |
0.0136 USD |
0.0136 USD |
| 2026-01-23 |
0.0138 USD |
253.1332 |
0.0138 USD |
0.0138 USD |
0.0138 USD |
0.0138 USD |
| 2026-01-22 |
0.0140 USD |
976.2000 |
0.0140 USD |
0.0140 USD |
0.0140 USD |
0.0140 USD |
| 2026-01-21 |
0.0141 USD |
308,242.1043 |
0.0142 USD |
0.0139 USD |
0.0143 USD |
0.0140 USD |
| 2026-01-20 |
0.0143 USD |
617,946.2671 |
0.0144 USD |
0.0143 USD |
0.0144 USD |
0.0143 USD |
| 2026-01-19 |
0.0147 USD |
952,924.1664 |
0.0151 USD |
0.0144 USD |
0.0151 USD |
0.0144 USD |
| 2026-01-18 |
0.0153 USD |
1,198,877.9259 |
0.0146 USD |
0.0145 USD |
0.0161 USD |
0.0152 USD |
| 2026-01-17 |
0.0146 USD |
22,228.3538 |
0.0146 USD |
0.0145 USD |
0.0147 USD |
0.0146 USD |
| 2026-01-16 |
0.0149 USD |
331,190.2103 |
0.0151 USD |
0.0146 USD |
0.0156 USD |
0.0146 USD |
| 2026-01-15 |
0.0152 USD |
266,366.7938 |
0.0154 USD |
0.0151 USD |
0.0154 USD |
0.0151 USD |
| 2026-01-14 |
0.0161 USD |
568,187.0908 |
0.0155 USD |
0.0155 USD |
0.0165 USD |
0.0155 USD |
| 2026-01-13 |
0.0153 USD |
161,948.8669 |
0.0153 USD |
0.0152 USD |
0.0153 USD |
0.0152 USD |
| 2026-01-12 |
0.0156 USD |
483,206.7523 |
0.0159 USD |
0.0153 USD |
0.0159 USD |
0.0154 USD |
| 2026-01-11 |
0.0163 USD |
861,829.9486 |
0.0161 USD |
0.0160 USD |
0.0170 USD |
0.0160 USD |
| 2026-01-10 |
0.0211 USD |
18,696,851.4444 |
0.0162 USD |
0.0161 USD |
0.0251 USD |
0.0178 USD |
| 2026-01-09 |
0.0162 USD |
16,305.3314 |
0.0162 USD |
0.0162 USD |
0.0163 USD |
0.0162 USD |
| 2026-01-08 |
0.0162 USD |
841,307.2672 |
0.0162 USD |
0.0162 USD |
0.0163 USD |
0.0162 USD |
| 2026-01-07 |
0.0163 USD |
339,123.5955 |
0.0163 USD |
0.0162 USD |
0.0164 USD |
0.0163 USD |
| 2026-01-06 |
0.0170 USD |
308,284.6490 |
0.0172 USD |
0.0163 USD |
0.0174 USD |
0.0163 USD |
| 2026-01-05 |
0.0163 USD |
121,051.6093 |
0.0163 USD |
0.0162 USD |
0.0164 USD |
0.0163 USD |
| 2026-01-04 |
0.0163 USD |
58,421.6019 |
0.0163 USD |
0.0162 USD |
0.0164 USD |
0.0164 USD |
| 2026-01-03 |
0.0162 USD |
759,915.8766 |
0.0163 USD |
0.0161 USD |
0.0164 USD |
0.0163 USD |
| 2026-01-02 |
0.0163 USD |
36,322.4786 |
0.0163 USD |
0.0163 USD |
0.0164 USD |
0.0163 USD |
| 2026-01-01 |
0.0164 USD |
107,443.5370 |
0.0165 USD |
0.0163 USD |
0.0165 USD |
0.0163 USD |
| 2025-12-31 |
0.0178 USD |
739,161.7858 |
0.0190 USD |
0.0175 USD |
0.0190 USD |
0.0177 USD |
| 2025-12-30 |
0.0191 USD |
22,832.6975 |
0.0191 USD |
0.0191 USD |
0.0192 USD |
0.0191 USD |
| 2025-12-29 |
0.0192 USD |
360,915.3735 |
0.0193 USD |
0.0191 USD |
0.0194 USD |
0.0191 USD |
| 2025-12-28 |
0.0193 USD |
16,028.1043 |
0.0193 USD |
0.0193 USD |
0.0194 USD |
0.0193 USD |
| 2025-12-27 |
0.0193 USD |
181.0675 |
0.0193 USD |
0.0193 USD |
0.0193 USD |
0.0193 USD |
| 2025-12-26 |
0.0194 USD |
249,625.9079 |
0.0193 USD |
0.0193 USD |
0.0194 USD |
0.0193 USD |
| 2025-12-25 |
0.0195 USD |
419,552.5868 |
0.0197 USD |
0.0187 USD |
0.0198 USD |
0.0193 USD |
| 2025-12-24 |
0.0197 USD |
39,455.1213 |
0.0198 USD |
0.0196 USD |
0.0198 USD |
0.0197 USD |
| 2025-12-23 |
0.0197 USD |
111,465.5547 |
0.0198 USD |
0.0197 USD |
0.0198 USD |
0.0197 USD |
| 2025-12-22 |
0.0198 USD |
398,425.2216 |
0.0198 USD |
0.0196 USD |
0.0199 USD |
0.0197 USD |
| 2025-12-21 |
0.0199 USD |
11,043.5729 |
0.0199 USD |
0.0199 USD |
0.0199 USD |
0.0199 USD |
| 2025-12-20 |
0.0198 USD |
1,155,305.0023 |
0.0195 USD |
0.0192 USD |
0.0208 USD |
0.0195 USD |
| 2025-12-19 |
0.0182 USD |
416,352.3383 |
0.0175 USD |
0.0175 USD |
0.0186 USD |
0.0177 USD |
| 2025-12-18 |
0.0180 USD |
1,508,018.1569 |
0.0186 USD |
0.0172 USD |
0.0192 USD |
0.0177 USD |