Alkame Holdings Inc (OP: ALKM )

0.0014 USD -0.0001 (-6.67%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0006 0.0006 0.0005 0.0005 8,710,470 -0.00(-16.67%)
Jun 29, 2020 0.0005 0.0006 0.0004 0.0006 38,216,912 +0.00(+20.00%)
Jun 26, 2020 0.0005 0.0005 0.0004 0.0005 24,756,298 +0.00(+0.00%)
Jun 25, 2020 0.0004 0.0005 0.0004 0.0005 32,432,706 +0.00(+25.00%)
Jun 24, 2020 0.0005 0.0005 0.0004 0.0004 10,464,516 +0.00(+0.00%)
Jun 23, 2020 0.0004 0.0005 0.0004 0.0004 1,405,625 -0.00(-20.00%)
Jun 22, 2020 0.0005 0.0005 0.0004 0.0005 4,128,090 +0.00(+0.00%)
Jun 19, 2020 0.0004 0.0005 0.0004 0.0005 4,979,000 +0.00(+25.00%)
Jun 18, 2020 0.0005 0.0005 0.0004 0.0004 7,013,079 -0.00(-20.00%)
Jun 17, 2020 0.0005 0.0005 0.0004 0.0005 6,658,812 +0.00(+25.00%)
Jun 16, 2020 0.0004 0.0005 0.0004 0.0004 10,297,669 +0.00(+0.00%)
Jun 15, 2020 0.0004 0.0005 0.0003 0.0004 20,991,025 +0.00(+0.00%)
Jun 12, 2020 0.0003 0.0005 0.0003 0.0004 16,381,000 +0.00(+0.00%)
Jun 11, 2020 0.0003 0.0005 0.0003 0.0004 4,001,600 -0.00(-20.00%)
Jun 10, 2020 0.0004 0.0005 0.0003 0.0005 2,674,545 +0.00(+25.00%)
Jun 09, 2020 0.0005 0.0005 0.0004 0.0004 23,285,472 -0.00(-20.00%)
Jun 08, 2020 0.0005 0.0005 0.0003 0.0005 3,838,895 +0.00(+25.00%)
Jun 05, 2020 0.0004 0.0005 0.0003 0.0004 9,228,800 +0.00(+0.00%)
Jun 04, 2020 0.0003 0.0005 0.0003 0.0004 1,279,845 -0.00(-20.00%)
Jun 03, 2020 0.0005 0.0005 0.0003 0.0005 6,393,650 +0.00(+25.00%)
Jun 02, 2020 0.0003 0.0005 0.0003 0.0004 6,107,315 +0.00(+0.00%)
Jun 01, 2020 0.0004 0.0005 0.0003 0.0004 2,958,103 +0.00(+0.00%)
May 29, 2020 0.0004 0.0005 0.0004 0.0004 1,290,900 +0.00(+0.00%)
May 28, 2020 0.0004 0.0004 0.0003 0.0004 3,937,029 -0.00(-20.00%)
May 27, 2020 0.0005 0.0005 0.0004 0.0005 13,178,498 +0.00(+25.00%)
May 26, 2020 0.0004 0.0005 0.0003 0.0004 6,553,118 -0.00(-20.00%)
May 22, 2020 0.0005 0.0005 0.0003 0.0005 3,330,000 +0.00(+0.00%)
May 21, 2020 0.0003 0.0005 0.0003 0.0005 4,450,999 +0.00(+66.67%)
May 20, 2020 0.0004 0.0005 0.0003 0.0003 8,283,548 -0.00(-25.00%)
May 19, 2020 0.0004 0.0005 0.0004 0.0004 11,646,498 -0.00(-20.00%)
May 18, 2020 0.0004 0.0005 0.0003 0.0005 6,828,860 +0.00(+0.00%)
May 15, 2020 0.0004 0.0005 0.0004 0.0005 720,700 +0.00(+25.00%)
May 14, 2020 0.0004 0.0005 0.0004 0.0004 9,287,999 -0.00(-20.00%)
May 13, 2020 0.0005 0.0005 0.0004 0.0005 5,434,693 +0.00(+0.00%)
May 12, 2020 0.0006 0.0006 0.0004 0.0005 49,655,766 -0.00(-16.67%)
May 11, 2020 0.0004 0.0006 0.0004 0.0006 142,923,900 +0.00(+50.00%)
May 08, 2020 0.0004 0.0004 0.0003 0.0004 60,731,500 +0.00(+33.33%)
May 07, 2020 0.0004 0.0004 0.0003 0.0003 917,363 -0.00(-25.00%)
May 06, 2020 0.0003 0.0004 0.0003 0.0004 3,464,630 +0.00(+33.33%)
May 05, 2020 0.0004 0.0004 0.0003 0.0003 2,134,570 -0.00(-25.00%)
May 04, 2020 0.0003 0.0004 0.0002 0.0004 13,017,612 +0.00(+33.33%)
May 01, 2020 0.0002 0.0004 0.0002 0.0003 5,248,200 +0.00(+0.00%)
Apr 30, 2020 0.0003 0.0004 0.0002 0.0003 3,595,000 -0.00(-25.00%)
Apr 29, 2020 0.0002 0.0004 0.0002 0.0004 900,756 +0.00(+33.33%)
Apr 28, 2020 0.0002 0.0004 0.0002 0.0003 3,598,409 +0.00(+0.00%)
Apr 27, 2020 0.0003 0.0003 0.0002 0.0003 3,965,151 +0.00(+0.00%)
Apr 24, 2020 0.0003 0.0003 0.0002 0.0003 821,900 +0.00(+0.00%)
Apr 23, 2020 0.0003 0.0003 0.0003 0.0003 230,001 +0.00(+0.00%)
Apr 22, 2020 0.0002 0.0004 0.0002 0.0003 1,125,487 +0.00(+0.00%)
Apr 21, 2020 0.0003 0.0004 0.0002 0.0003 7,711,376 +0.00(+50.00%)
Apr 20, 2020 0.0003 0.0003 0.0002 0.0002 3,438,743 -0.00(-33.33%)
Apr 17, 2020 0.0003 0.0003 0.0003 0.0003 1,602,200 +0.00(+0.00%)
Apr 16, 2020 0.0004 0.0004 0.0003 0.0003 21,250,450 +0.00(+0.00%)
Apr 15, 2020 0.0002 0.0003 0.0002 0.0003 3,436,567 +0.00(+0.00%)
Apr 14, 2020 0.0003 0.0004 0.0003 0.0003 31,547,116 -0.00(-25.00%)
Apr 13, 2020 0.0003 0.0004 0.0003 0.0004 2,337,500 +0.00(+0.00%)
Apr 09, 2020 0.0003 0.0004 0.0003 0.0004 11,611,999 +0.00(+33.33%)
Apr 08, 2020 0.0002 0.0004 0.0002 0.0003 23,410,606 +0.00(+0.00%)
Apr 07, 2020 0.0002 0.0004 0.0002 0.0003 34,093,369 +0.00(+50.00%)
Apr 06, 2020 0.0003 0.0003 0.0002 0.0002 3,362,208 -0.00(-33.33%)
Apr 03, 2020 0.0002 0.0003 0.0002 0.0003 3,425,500 +0.00(+50.00%)
Apr 02, 2020 0.0003 0.0003 0.0002 0.0002 6,136,043 -0.00(-33.33%)
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.