Market [unlinked] / USD
Identifier on Kraken: ALKIMIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0390 USD |
383,590.3421 |
0.0393 USD |
0.0377 USD |
0.0398 USD |
0.0377 USD |
| 2025-10-15 |
0.0401 USD |
51,935.8451 |
0.0404 USD |
0.0395 USD |
0.0405 USD |
0.0395 USD |
| 2025-10-14 |
0.0415 USD |
297,267.4945 |
0.0464 USD |
0.0394 USD |
0.0464 USD |
0.0404 USD |
| 2025-10-13 |
0.0486 USD |
354,588.3034 |
0.0470 USD |
0.0465 USD |
0.0495 USD |
0.0488 USD |
| 2025-10-12 |
0.0411 USD |
111,823.1010 |
0.0404 USD |
0.0393 USD |
0.0464 USD |
0.0419 USD |
| 2025-10-11 |
0.0332 USD |
374,014.4387 |
0.0301 USD |
0.0248 USD |
0.0400 USD |
0.0395 USD |
| 2025-10-10 |
0.0479 USD |
143,051.1976 |
0.0477 USD |
0.0446 USD |
0.0513 USD |
0.0463 USD |
| 2025-10-09 |
0.0481 USD |
341,229.7484 |
0.0482 USD |
0.0450 USD |
0.0503 USD |
0.0470 USD |
| 2025-10-08 |
0.0494 USD |
329,001.5530 |
0.0506 USD |
0.0474 USD |
0.0522 USD |
0.0478 USD |
| 2025-10-07 |
0.0519 USD |
1,125,220.4653 |
0.0557 USD |
0.0468 USD |
0.0625 USD |
0.0514 USD |
| 2025-10-06 |
0.0564 USD |
55,356.4790 |
0.0553 USD |
0.0550 USD |
0.0584 USD |
0.0580 USD |
| 2025-10-05 |
0.0583 USD |
137,424.1402 |
0.0583 USD |
0.0573 USD |
0.0619 USD |
0.0589 USD |
| 2025-10-04 |
0.0575 USD |
202,069.5425 |
0.0552 USD |
0.0540 USD |
0.0620 USD |
0.0578 USD |
| 2025-10-03 |
0.0564 USD |
32,617.6401 |
0.0556 USD |
0.0548 USD |
0.0593 USD |
0.0562 USD |
| 2025-10-02 |
0.0582 USD |
160,840.7379 |
0.0580 USD |
0.0549 USD |
0.0614 USD |
0.0553 USD |
| 2025-10-01 |
0.0555 USD |
121,421.6474 |
0.0552 USD |
0.0542 USD |
0.0580 USD |
0.0580 USD |
| 2025-09-30 |
0.0547 USD |
458,068.4217 |
0.0537 USD |
0.0532 USD |
0.0564 USD |
0.0550 USD |
| 2025-09-29 |
0.0582 USD |
47,862.1851 |
0.0583 USD |
0.0574 USD |
0.0595 USD |
0.0574 USD |
| 2025-09-28 |
0.0585 USD |
325,758.2695 |
0.0595 USD |
0.0572 USD |
0.0601 USD |
0.0576 USD |
| 2025-09-27 |
0.0560 USD |
178,821.9678 |
0.0533 USD |
0.0529 USD |
0.0590 USD |
0.0585 USD |
| 2025-09-26 |
0.0476 USD |
142,711.7266 |
0.0490 USD |
0.0452 USD |
0.0510 USD |
0.0489 USD |
| 2025-09-25 |
0.0490 USD |
115,280.3311 |
0.0523 USD |
0.0483 USD |
0.0523 USD |
0.0486 USD |
| 2025-09-24 |
0.0514 USD |
363,387.5205 |
0.0486 USD |
0.0477 USD |
0.0529 USD |
0.0526 USD |
| 2025-09-23 |
0.0504 USD |
161,112.0173 |
0.0510 USD |
0.0495 USD |
0.0510 USD |
0.0498 USD |
| 2025-09-22 |
0.0485 USD |
2,003,264.8386 |
0.0431 USD |
0.0406 USD |
0.0553 USD |
0.0512 USD |
| 2025-09-21 |
0.0498 USD |
14,440.3915 |
0.0497 USD |
0.0495 USD |
0.0500 USD |
0.0499 USD |
| 2025-09-20 |
0.0465 USD |
1,074,863.3624 |
0.0500 USD |
0.0392 USD |
0.0506 USD |
0.0506 USD |
| 2025-09-19 |
0.0523 USD |
125,986.6829 |
0.0545 USD |
0.0510 USD |
0.0546 USD |
0.0517 USD |
| 2025-09-18 |
0.0521 USD |
582,711.4857 |
0.0543 USD |
0.0496 USD |
0.0547 USD |
0.0538 USD |
| 2025-09-17 |
0.0557 USD |
311,558.9379 |
0.0558 USD |
0.0551 USD |
0.0562 USD |
0.0558 USD |
| 2025-09-16 |
0.0556 USD |
21,751.2811 |
0.0555 USD |
0.0550 USD |
0.0562 USD |
0.0562 USD |
| 2025-09-15 |
0.0558 USD |
229,421.2953 |
0.0576 USD |
0.0546 USD |
0.0580 USD |
0.0551 USD |
| 2025-09-14 |
0.0588 USD |
277,618.8571 |
0.0594 USD |
0.0565 USD |
0.0598 USD |
0.0579 USD |
| 2025-09-13 |
0.0606 USD |
83,556.5715 |
0.0601 USD |
0.0598 USD |
0.0614 USD |
0.0599 USD |
| 2025-09-12 |
0.0597 USD |
179,558.0881 |
0.0596 USD |
0.0567 USD |
0.0607 USD |
0.0594 USD |
| 2025-09-11 |
0.0605 USD |
188,993.3288 |
0.0588 USD |
0.0588 USD |
0.0615 USD |
0.0607 USD |
| 2025-09-10 |
0.0604 USD |
419,509.9559 |
0.0622 USD |
0.0572 USD |
0.0635 USD |
0.0573 USD |
| 2025-09-09 |
0.0632 USD |
470,626.6014 |
0.0654 USD |
0.0608 USD |
0.0696 USD |
0.0627 USD |
| 2025-09-08 |
0.0735 USD |
356,731.6103 |
0.0744 USD |
0.0711 USD |
0.0767 USD |
0.0722 USD |
| 2025-09-07 |
0.0713 USD |
322,092.3406 |
0.0656 USD |
0.0645 USD |
0.0767 USD |
0.0730 USD |
| 2025-09-06 |
0.0622 USD |
1,602,723.9446 |
0.0550 USD |
0.0491 USD |
0.0766 USD |
0.0645 USD |
| 2025-09-05 |
0.0792 USD |
187,814.8560 |
0.0869 USD |
0.0703 USD |
0.0922 USD |
0.0747 USD |
| 2025-09-04 |
0.0885 USD |
27,011.2259 |
0.0894 USD |
0.0866 USD |
0.0898 USD |
0.0870 USD |
| 2025-09-03 |
0.0899 USD |
57,615.0809 |
0.0910 USD |
0.0876 USD |
0.0986 USD |
0.0892 USD |
| 2025-09-02 |
0.0869 USD |
169,032.0377 |
0.0853 USD |
0.0848 USD |
0.0910 USD |
0.0872 USD |
| 2025-09-01 |
0.0865 USD |
240,006.5472 |
0.0875 USD |
0.0842 USD |
0.0902 USD |
0.0863 USD |
| 2025-08-31 |
0.0895 USD |
158,478.6991 |
0.0899 USD |
0.0879 USD |
0.0940 USD |
0.0888 USD |
| 2025-08-30 |
0.0888 USD |
164,485.0747 |
0.0881 USD |
0.0865 USD |
0.0905 USD |
0.0877 USD |
| 2025-08-29 |
0.0980 USD |
21,462.4263 |
0.0995 USD |
0.0972 USD |
0.0997 USD |
0.0976 USD |
| 2025-08-28 |
0.1011 USD |
108,892.4267 |
0.1048 USD |
0.0976 USD |
0.1054 USD |
0.0976 USD |