Market [unlinked] / USD
Identifier on Kraken: ALKIMIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |