Alkame Holdings Inc (OP: ALKM )

0.0015 USD +0.0001 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0024 0.0028 0.0023 0.0027 18,925,031 +0.00(+12.50%)
Mar 30, 2021 0.0024 0.0026 0.0022 0.0024 16,257,841 +0.00(+0.00%)
Mar 29, 2021 0.0028 0.0029 0.0022 0.0024 31,168,353 -0.00(-4.00%)
Mar 26, 2021 0.0024 0.0028 0.0022 0.0025 32,368,100 +0.00(+4.17%)
Mar 25, 2021 0.0025 0.0025 0.0022 0.0024 23,241,714 +0.00(+0.00%)
Mar 24, 2021 0.0025 0.0025 0.0022 0.0024 47,008,847 +0.00(+4.35%)
Mar 23, 2021 0.0026 0.0028 0.0022 0.0023 98,394,075 -0.00(-11.54%)
Mar 22, 2021 0.0031 0.0031 0.0026 0.0026 44,671,519 -0.00(-13.33%)
Mar 19, 2021 0.0031 0.0032 0.0028 0.0030 23,806,700 -0.00(-3.23%)
Mar 18, 2021 0.0032 0.0034 0.0028 0.0031 19,126,989 +0.00(+0.00%)
Mar 17, 2021 0.0031 0.0032 0.0028 0.0031 57,806,175 -0.00(-3.13%)
Mar 16, 2021 0.0038 0.0038 0.0030 0.0032 70,858,019 -0.00(-8.57%)
Mar 15, 2021 0.0042 0.0045 0.0032 0.0035 50,493,006 -0.00(-2.78%)
Mar 12, 2021 0.0043 0.0043 0.0033 0.0036 61,336,400 -0.00(-12.20%)
Mar 11, 2021 0.0049 0.0049 0.0038 0.0041 85,720,137 -0.00(-6.82%)
Mar 10, 2021 0.0044 0.0050 0.0042 0.0044 152,918,713 +0.00(+10.00%)
Mar 09, 2021 0.0030 0.0044 0.0030 0.0040 259,094,900 +0.00(+37.93%)
Mar 08, 2021 0.0028 0.0029 0.0025 0.0029 74,485,475 +0.00(+31.82%)
Mar 05, 2021 0.0022 0.0027 0.0020 0.0022 58,668,800 +0.00(+0.00%)
Mar 04, 2021 0.0027 0.0029 0.0020 0.0022 79,895,200 -0.00(-15.38%)
Mar 03, 2021 0.0033 0.0033 0.0024 0.0026 102,501,662 -0.00(-18.75%)
Mar 02, 2021 0.0030 0.0032 0.0029 0.0032 53,375,637 +0.00(+6.67%)
Mar 01, 2021 0.0031 0.0032 0.0028 0.0030 47,273,031 -0.00(-6.25%)
Feb 26, 2021 0.0033 0.0036 0.0028 0.0032 67,121,100 -0.00(-8.57%)
Feb 25, 2021 0.0034 0.0038 0.0029 0.0035 57,845,144 +0.00(+2.94%)
Feb 24, 2021 0.0030 0.0038 0.0029 0.0034 51,528,912 +0.00(+13.33%)
Feb 23, 2021 0.0038 0.0041 0.0026 0.0030 160,108,713 -0.00(-21.05%)
Feb 22, 2021 0.0043 0.0050 0.0035 0.0038 98,475,350 -0.00(-13.64%)
Feb 19, 2021 0.0044 0.0046 0.0042 0.0044 70,022,500 +0.00(+4.76%)
Feb 18, 2021 0.0050 0.0050 0.0038 0.0042 110,352,050 -0.00(-14.29%)
Feb 17, 2021 0.0050 0.0055 0.0041 0.0049 117,439,350 +0.00(+2.08%)
Feb 16, 2021 0.0046 0.0050 0.0039 0.0048 156,818,025 +0.00(+17.07%)
Feb 12, 2021 0.0051 0.0051 0.0032 0.0041 217,325,900 -0.00(-4.65%)
Feb 11, 2021 0.0071 0.0080 0.0040 0.0043 293,376,925 -0.00(-28.33%)
Feb 10, 2021 0.0063 0.0096 0.0032 0.0060 528,166,700 +0.00(+1.69%)
Feb 09, 2021 0.0034 0.0060 0.0033 0.0059 317,906,125 +0.00(+78.79%)
Feb 08, 2021 0.0032 0.0035 0.0026 0.0033 203,816,400 +0.00(+37.50%)
Feb 05, 2021 0.0028 0.0030 0.0024 0.0024 274,164,300 +0.00(+4.35%)
Feb 04, 2021 0.0018 0.0027 0.0016 0.0023 547,406,800 +0.00(+53.33%)
Feb 03, 2021 0.0011 0.0015 0.0011 0.0015 95,412,100 +0.00(+25.00%)
Feb 02, 2021 0.0014 0.0014 0.0011 0.0012 133,866,825 -0.00(-7.69%)
Feb 01, 2021 0.0014 0.0015 0.0012 0.0013 81,212,806 -0.00(-7.14%)
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%)
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.