Alkame Holdings Inc (OP: ALKM )

0.0018 USD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0012 0.0015 0.0011 0.0014 110,506,700 +0.00(+27.27%)
Jan 28, 2021 0.0016 0.0019 0.0011 0.0011 211,713,000 -0.00(-15.38%)
Jan 27, 2021 0.0010 0.0017 0.0009 0.0013 627,838,500 +0.00(+30.00%)
Jan 26, 2021 0.0009 0.0010 0.0008 0.0010 78,076,975 +0.00(+25.00%)
Jan 25, 2021 0.0009 0.0009 0.0007 0.0008 77,623,006 -0.00(-11.11%)
Jan 22, 2021 0.0009 0.0009 0.0007 0.0009 84,511,600 +0.00(+28.57%)
Jan 21, 2021 0.0009 0.0009 0.0007 0.0007 55,116,106 +0.00(+0.00%)
Jan 20, 2021 0.0009 0.0009 0.0007 0.0007 110,046,337 -0.00(-12.50%)
Jan 19, 2021 0.0008 0.0009 0.0007 0.0008 81,477,050 +0.00(+0.00%)
Jan 15, 2021 0.0008 0.0009 0.0007 0.0008 61,474,000 +0.00(+0.00%)
Jan 14, 2021 0.0007 0.0008 0.0006 0.0008 175,347,388 +0.00(+14.29%)
Jan 13, 2021 0.0007 0.0010 0.0005 0.0007 486,221,800 +0.00(+0.00%)
Jan 12, 2021 0.0007 0.0007 0.0005 0.0007 37,209,722 +0.00(+0.00%)
Jan 11, 2021 0.0007 0.0007 0.0005 0.0007 24,674,409 +0.00(+0.00%)
Jan 08, 2021 0.0007 0.0007 0.0006 0.0007 22,040,600 +0.00(+0.00%)
Jan 07, 2021 0.0007 0.0007 0.0006 0.0007 10,947,337 +0.00(+0.00%)
Jan 06, 2021 0.0007 0.0007 0.0006 0.0007 33,209,794 +0.00(+0.00%)
Jan 05, 2021 0.0007 0.0007 0.0006 0.0007 24,679,314 +0.00(+16.67%)
Jan 04, 2021 0.0008 0.0008 0.0006 0.0006 28,643,341 -0.00(-14.29%)
Dec 31, 2020 0.0007 0.0007 0.0007 17,025,983 +0.00(+0.00%)
Dec 30, 2020 0.0007 0.0007 0.0006 0.0007 17,025,983 +0.00(+0.00%)
Dec 29, 2020 0.0006 0.0007 0.0006 0.0007 12,549,128 +0.00(+16.67%)
Dec 28, 2020 0.0006 0.0008 0.0006 0.0006 6,351,658 -0.00(-14.29%)
Dec 24, 2020 0.0007 0.0007 0.0006 0.0007 21,281,398 +0.00(+0.00%)
Dec 23, 2020 0.0007 0.0007 0.0006 0.0007 17,626,403 +0.00(+0.00%)
Dec 22, 2020 0.0007 0.0007 0.0006 0.0007 19,001,506 +0.00(+0.00%)
Dec 21, 2020 0.0007 0.0007 0.0006 0.0007 15,767,277 +0.00(+0.00%)
Dec 18, 2020 0.0007 0.0007 0.0006 0.0007 19,481,000 +0.00(+0.00%)
Dec 17, 2020 0.0007 0.0007 0.0006 0.0007 22,722,067 +0.00(+0.00%)
Dec 16, 2020 0.0007 0.0008 0.0006 0.0007 14,783,267 +0.00(+0.00%)
Dec 15, 2020 0.0008 0.0008 0.0006 0.0007 19,181,595 +0.00(+0.00%)
Dec 14, 2020 0.0007 0.0008 0.0006 0.0007 30,174,828 +0.00(+0.00%)
Dec 11, 2020 0.0007 0.0008 0.0006 0.0007 10,985,699 +0.00(+0.00%)
Dec 10, 2020 0.0008 0.0008 0.0006 0.0007 45,380,556 -0.00(-12.50%)
Dec 09, 2020 0.0008 0.0008 0.0006 0.0008 61,955,925 +0.00(+0.00%)
Dec 08, 2020 0.0008 0.0009 0.0006 0.0008 111,820,700 +0.00(+0.00%)
Dec 07, 2020 0.0010 0.0010 0.0007 0.0008 104,857,975 -0.00(-11.11%)
Dec 04, 2020 0.0008 0.0010 0.0007 0.0009 268,574,300 +0.00(+28.57%)
Dec 03, 2020 0.0007 0.0008 0.0006 0.0007 144,635,950 +0.00(+16.67%)
Dec 02, 2020 0.0007 0.0007 0.0005 0.0006 94,993,937 -0.00(-14.29%)
Dec 01, 2020 0.0007 0.0007 0.0006 0.0007 10,039,852 +0.00(+0.00%)
Nov 30, 2020 0.0007 0.0008 0.0006 0.0007 26,011,884 +0.00(+16.67%)
Nov 27, 2020 0.0007 0.0007 0.0006 0.0006 5,907,200 -0.00(-14.29%)
Nov 25, 2020 0.0007 0.0007 0.0005 0.0007 46,652,003 +0.00(+0.00%)
Nov 24, 2020 0.0007 0.0007 0.0006 0.0007 6,780,368 +0.00(+0.00%)
Nov 23, 2020 0.0007 0.0007 0.0005 0.0007 33,530,669 +0.00(+0.00%)
Nov 20, 2020 0.0005 0.0007 0.0005 0.0007 25,312,700 +0.00(+0.00%)
Nov 19, 2020 0.0007 0.0007 0.0005 0.0007 14,379,098 +0.00(+0.00%)
Nov 18, 2020 0.0007 0.0007 0.0005 0.0007 16,968,139 +0.00(+0.00%)
Nov 17, 2020 0.0007 0.0007 0.0006 0.0007 6,687,382 +0.00(+0.00%)
Nov 16, 2020 0.0007 0.0007 0.0006 0.0007 7,118,498 +0.00(+0.00%)
Nov 13, 2020 0.0007 0.0007 0.0006 0.0007 11,307,100 +0.00(+0.00%)
Nov 12, 2020 0.0007 0.0007 0.0006 0.0007 12,847,127 +0.00(+0.00%)
Nov 11, 2020 0.0006 0.0007 0.0005 0.0007 16,201,342 +0.00(+16.67%)
Nov 10, 2020 0.0006 0.0007 0.0005 0.0006 46,948,787 +0.00(+0.00%)
Nov 09, 2020 0.0006 0.0007 0.0005 0.0006 37,759,794 +0.00(+20.00%)
Nov 06, 2020 0.0005 0.0006 0.0005 0.0005 1,571,300 +0.00(+0.00%)
Nov 05, 2020 0.0005 0.0006 0.0004 0.0005 6,062,333 +0.00(+0.00%)
Nov 04, 2020 0.0005 0.0005 0.0005 0.0005 2,854,544 +0.00(+0.00%)
Nov 03, 2020 0.0006 0.0006 0.0005 0.0005 7,540,199 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.