Alkimi Exchange Historical Data - $ADSGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Alkimi Exchange (Cryptocurrency:$ADSGBP)
Alkimi Exchange (Cryptocurrency:$ADSGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Alkimi Exchange	$ADSGBP	Crypto	24,000,610	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00422	-3.58%	0.113634	0.113634	0.114141

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.117801	0.121856	0.112408	0.117854	0.041265 - 0.225229

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	08:44:10	21.75	0.113634	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
702.15	6,065.14	$ADS	$ADSEUR	$ADSUSD	$ADSBTC

$ADSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.118433	0.218366	0.077812	31,852.78	-0.004799	-4.05%
1 Month	0.170019	0.219997	0.077812	24,087.66	-0.056385	-33.16%
3 Months	0.111284	0.225229	0.077812	199,053.49	0.00235	2.11%
6 Months	0.067649	0.225229	0.05191	1,253,725.61	0.045984	67.97%
1 Year	0.089081	0.225229	0.041265	675,404.35	0.024552	27.56%
3 Years	0.247383	0.379474	0.041265	325,416.47	-0.133749	-54.07%
5 Years	0.247383	0.379474	0.041265	325,416.47	-0.133749	-54.07%

$ADSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.117996	0.011369	10.66%	0.106565	0.119425	0.103308	5,482.00
May 02 2024	0.106627	0.019938	23.00%	0.086648	0.111927	0.077812	82,731.00
May 01 2024	0.086689	-0.008421	-8.85%	0.097576	0.098498	0.080708	31,591.00
Apr 30 2024	0.09511	-0.014157	-12.96%	0.109806	0.111457	0.094306	14,728.00
Apr 29 2024	0.109267	-0.003005	-2.68%	0.105216	0.218366	0.105216	46,943.00
Apr 28 2024	0.112272	0.001918	1.74%	0.110154	0.118499	0.10935	16,168.00
Apr 27 2024	0.110355	-0.008084	-6.83%	0.118433	0.125793	0.107136	25,323.00
Apr 26 2024	0.118439	-0.014031	-10.59%	0.132499	0.134634	0.118439	12,783.00
Apr 25 2024	0.13247	-0.000612	-0.46%	0.129019	0.140157	0.123103	8,819.00
Apr 24 2024	0.133082	0.005106	3.99%	0.128388	0.142669	0.124147	24,586.00
Apr 23 2024	0.127976	-0.004204	-3.18%	0.133591	0.140832	0.127892	20,214.00
Apr 22 2024	0.13218	-0.021152	-13.79%	0.105216	0.219997	0.105216	65,154.00
Apr 21 2024	0.153331	-0.000033	-0.02%	0.153368	0.155275	0.142398	26,348.00
Apr 20 2024	0.153365	0.020734	15.63%	0.132292	0.153563	0.125123	4,114.00
Apr 19 2024	0.132631	0.011546	9.54%	0.12074	0.133601	0.113626	18,079.00
Apr 18 2024	0.121085	-0.00507	-4.02%	0.126351	0.130488	0.117632	12,230.00
Apr 17 2024	0.126155	-0.007671	-5.73%	0.133863	0.137809	0.121839	7,436.00
Apr 16 2024	0.133825	0.002888	2.21%	0.130901	0.135643	0.123842	33,728.00
Apr 15 2024	0.130937	-0.007138	-5.17%	0.105216	0.14571	0.105216	45,044.00
Apr 14 2024	0.138075	-0.001155	-0.83%	0.143645	0.143742	0.13113	6,840.00
Apr 13 2024	0.139231	0.002145	1.56%	0.137083	0.154267	0.122914	31,397.00
Apr 12 2024	0.137086	-0.008035	-5.54%	0.145417	0.150602	0.136924	5,864.00
Apr 11 2024	0.145121	-0.00163	-1.11%	0.146654	0.156935	0.142397	12,942.00
Apr 10 2024	0.146751	-0.004882	-3.22%	0.151637	0.155229	0.139618	24,307.00
Apr 09 2024	0.151632	-0.011634	-7.13%	0.163102	0.164343	0.147515	16,156.00
Apr 08 2024	0.163266	0.006254	3.98%	0.105216	0.174829	0.105216	55,884.00
Apr 07 2024	0.157012	-0.00429	-2.66%	0.161111	0.165456	0.154983	6,123.00
Apr 06 2024	0.161301	-0.009198	-5.39%	0.170019	0.171486	0.16057	13,427.00
Apr 05 2024	0.170499	0.000036	0.02%	0.16993	0.170499	0.15113	47,726.00
Apr 04 2024	0.170463	-0.00049	-0.29%	0.17079	0.197029	0.167115	40,167.00

See More Historical Prices »

Alkimi Exchange

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions