Alkame Holdings Inc (OP: ALKM )

0.0013 USD -0.0002 (-13.33%)
Official Closing Price Updated: 3:58 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 0.0015 0.0015 0.0012 0.0013 28,557,066 -0.00(-13.33%)
Jul 26, 2021 0.0015 0.0015 0.0013 0.0015 22,668,790 +0.00(+0.00%)
Jul 23, 2021 0.0014 0.0015 0.0013 0.0015 46,809,475 +0.00(+7.14%)
Jul 22, 2021 0.0014 0.0015 0.0013 0.0014 35,571,942 -0.00(-6.67%)
Jul 21, 2021 0.0015 0.0016 0.0013 0.0015 59,953,625 +0.00(+0.00%)
Jul 20, 2021 0.0016 0.0016 0.0014 0.0015 64,226,008 -0.00(-6.25%)
Jul 19, 2021 0.0017 0.0017 0.0015 0.0016 58,402,944 -0.00(-5.88%)
Jul 16, 2021 0.0016 0.0017 0.0015 0.0017 34,597,016 +0.00(+6.25%)
Jul 15, 2021 0.0017 0.0017 0.0015 0.0016 51,828,145 -0.00(-5.88%)
Jul 14, 2021 0.0017 0.0018 0.0015 0.0017 66,376,602 +0.00(+0.00%)
Jul 13, 2021 0.0018 0.0018 0.0015 0.0017 62,673,654 -0.00(-5.56%)
Jul 12, 2021 0.0018 0.0018 0.0016 0.0018 24,513,594 +0.00(+0.00%)
Jul 09, 2021 0.0018 0.0018 0.0017 0.0018 21,277,045 +0.00(+0.00%)
Jul 08, 2021 0.0019 0.0019 0.0017 0.0018 42,852,643 +0.00(+0.00%)
Jul 07, 2021 0.0018 0.0019 0.0017 0.0018 21,022,462 +0.00(+0.00%)
Jul 06, 2021 0.0019 0.0019 0.0017 0.0018 44,382,828 -0.00(-5.26%)
Jul 02, 2021 0.0019 0.0019 0.0017 0.0019 30,029,044 +0.00(+0.00%)
Jul 01, 2021 0.0017 0.0019 0.0016 0.0019 92,990,207 +0.00(+5.56%)
Jun 30, 2021 0.0017 0.0019 0.0016 0.0018 160,090,550 +0.00(+0.00%)
Jun 29, 2021 0.0019 0.0019 0.0016 0.0018 140,605,650 -0.00(-5.26%)
Jun 28, 2021 0.0020 0.0024 0.0018 0.0019 100,963,516 -0.00(-9.52%)
Jun 25, 2021 0.0022 0.0022 0.0020 0.0021 15,360,644 +0.00(+0.00%)
Jun 24, 2021 0.0022 0.0022 0.0019 0.0021 66,083,256 -0.00(-4.55%)
Jun 23, 2021 0.0021 0.0022 0.0018 0.0022 73,903,175 +0.00(+15.79%)
Jun 22, 2021 0.0022 0.0022 0.0019 0.0019 75,712,775 -0.00(-9.52%)
Jun 21, 2021 0.0023 0.0025 0.0020 0.0021 63,344,302 -0.00(-8.70%)
Jun 18, 2021 0.0025 0.0027 0.0020 0.0023 82,979,760 -0.00(-8.00%)
Jun 17, 2021 0.0026 0.0027 0.0024 0.0025 74,681,226 +0.00(+0.00%)
Jun 16, 2021 0.0026 0.0033 0.0024 0.0025 119,600,751 -0.00(-3.85%)
Jun 15, 2021 0.0033 0.0035 0.0023 0.0026 140,486,252 -0.00(-18.75%)
Jun 14, 2021 0.0027 0.0035 0.0027 0.0032 158,046,675 +0.00(+23.08%)
Jun 11, 2021 0.0024 0.0027 0.0022 0.0026 94,117,001 +0.00(+18.18%)
Jun 10, 2021 0.0021 0.0024 0.0019 0.0022 126,443,562 +0.00(+10.00%)
Jun 09, 2021 0.0018 0.0021 0.0018 0.0020 66,825,069 +0.00(+11.11%)
Jun 08, 2021 0.0017 0.0019 0.0017 0.0018 48,620,772 +0.00(+5.88%)
Jun 07, 2021 0.0018 0.0019 0.0016 0.0017 32,019,860 +0.00(+0.00%)
Jun 04, 2021 0.0018 0.0018 0.0016 0.0017 37,290,797 +0.00(+0.00%)
Jun 03, 2021 0.0017 0.0017 0.0015 0.0017 56,995,231 +0.00(+0.00%)
Jun 02, 2021 0.0018 0.0018 0.0016 0.0017 69,906,325 -0.00(-5.56%)
Jun 01, 2021 0.0018 0.0019 0.0016 0.0018 86,560,060 +0.00(+0.00%)
May 28, 2021 0.0019 0.0019 0.0017 0.0018 48,232,248 -0.00(-5.26%)
May 27, 2021 0.0020 0.0021 0.0017 0.0019 91,026,013 +0.00(+0.00%)
May 26, 2021 0.0017 0.0023 0.0015 0.0019 295,663,279 +0.00(+11.76%)
May 25, 2021 0.0017 0.0017 0.0016 0.0017 33,423,253 +0.00(+0.00%)
May 24, 2021 0.0018 0.0018 0.0015 0.0017 78,498,919 +0.00(+0.00%)
May 21, 2021 0.0018 0.0018 0.0015 0.0017 84,629,256 +0.00(+0.00%)
May 20, 2021 0.0022 0.0022 0.0016 0.0017 106,217,064 -0.00(-5.56%)
May 19, 2021 0.0024 0.0025 0.0017 0.0018 256,419,618 -0.00(-21.74%)
May 18, 2021 0.0016 0.0025 0.0015 0.0023 249,587,075 +0.00(+53.33%)
May 17, 2021 0.0017 0.0017 0.0015 0.0015 72,029,200 -0.00(-11.76%)
May 14, 2021 0.0017 0.0017 0.0015 0.0017 59,371,601 +0.00(+6.25%)
May 13, 2021 0.0017 0.0019 0.0016 0.0016 42,918,303 -0.00(-11.11%)
May 12, 2021 0.0018 0.0019 0.0016 0.0018 39,008,853 +0.00(+0.00%)
May 11, 2021 0.0021 0.0021 0.0016 0.0018 108,385,043 -0.00(-5.26%)
May 10, 2021 0.0022 0.0023 0.0019 0.0019 71,587,150 -0.00(-13.64%)
May 07, 2021 0.0022 0.0025 0.0020 0.0022 98,519,672 -0.00(-4.35%)
May 06, 2021 0.0024 0.0025 0.0022 0.0023 76,115,638 +0.00(+4.55%)
May 05, 2021 0.0022 0.0026 0.0021 0.0022 211,060,850 +0.00(+0.00%)
May 04, 2021 0.0020 0.0023 0.0020 0.0022 59,819,056 +0.00(+10.00%)
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.