Albemarle Historical Data

ALBEMARLE Page 4
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.000802
-26.13%
$ 80,182 $ 5,222
Aug 20, 2024 $ 0.00109
-8.05%
$ 108,532 $ 2,528
Aug 19, 2024 $ 0.00118
-20.74%
$ 118,064 $ 1,706
Aug 18, 2024 $ 0.00149
+0.78%
$ 148,928 $ 143
Aug 17, 2024 $ 0.00132
+1.42%
$ 131,782 $ 1,314
Aug 16, 2024 $ 0.0013
-6.58%
$ 130,010 $ 1,456
Aug 15, 2024 $ 0.00139
-3.88%
$ 139,323 $ 1,181
Aug 14, 2024 $ 0.00156
-1.30%
$ 156,006 $ 950
Aug 13, 2024 $ 0.00158
-10.60%
$ 158,102 $ 1,640
Aug 12, 2024 $ 0.00177
+5.82%
$ 176,946 $ 3,490
Aug 11, 2024 $ 0.00167
-0.52%
$ 166,698 $ 995
Aug 10, 2024 $ 0.00168
-29.29%
$ 167,623 $ 961
Aug 9, 2024 $ 0.00237
-3.29%
$ 236,579 $ 642
Aug 8, 2024 $ 0.00245
+53.26%
$ 244,599 $ 7,333
Aug 7, 2024 $ 0.0016
-26.46%
$ 160,018 $ 5,294
Aug 6, 2024 $ 0.00217
+48.16%
$ 216,817 $ 1,803
Aug 5, 2024 $ 0.00146
-19.55%
$ 146,436 $ 1,430
Aug 4, 2024 $ 0.00181
-6.98%
$ 181,384 $ 28
Aug 3, 2024 $ 0.00196
-15.24%
$ 195,974 $ 1,980
Aug 2, 2024 $ 0.00231
+6.34%
$ 230,981 $ 1,963
Aug 1, 2024 $ 0.00216
+8.42%
$ 216,041 $ 1,674
Jul 31, 2024 $ 0.002
-27.74%
$ 199,520 $ 1,471
Jul 30, 2024 $ 0.00276
-33.46%
$ 276,423 $ 3,699
Jul 29, 2024 $ 0.00372
-0.75%
$ 372,287 $ 659
Jul 28, 2024 $ 0.00375
-23.52%
$ 374,705 $ 6,222
Jul 27, 2024 $ 0.00491
-6.60%
$ 490,824 $ 764
Jul 26, 2024 $ 0.00525
+44.77%
$ 525,085 $ 3,153
Jul 25, 2024 $ 0.00362
-12.55%
$ 362,035 $ 15,458
Jul 24, 2024 $ 0.00408
-20.70%
$ 407,772 $ 9,158
Jul 23, 2024 $ 0.00514
-8.16%
$ 514,298 $ 5,851
Jul 22, 2024 $ 0.00563
-32.70%
$ 562,826 $ 19,656
Jul 21, 2024 $ 0.00836
-8.92%
$ 835,507 $ 10,245
Jul 20, 2024 $ 0.00919
+38.57%
$ 918,844 $ 12,931
Jul 19, 2024 $ 0.00663
+2.53%
$ 662,959 $ 31,520
Jul 18, 2024 $ 0.00646
-13.63%
$ 645,997 $ 23,057
Jul 17, 2024 $ 0.00745
+181.34%
$ 745,020 $ 46,824
Jul 16, 2024 $ 0.00265
+105.47%
$ 265,482 $ 73,689
Jul 15, 2024 $ 0.00129
+21.07%
$ 129,468 $ 6,324
Jul 14, 2024 $ 0.000883
+2.59%
$ -- $ 2,521
Jul 13, 2024 $ 0.000859
+11.33%
$ 85,899 $ 1,268
Jul 12, 2024 $ 0.000767
-6.72%
$ 76,696 $ 4,174
Jul 11, 2024 $ 0.000822
-20.54%
$ 82,224 $ 11,120
Jul 10, 2024 $ 0.00104
+24.42%
$ 103,870 $ 2,629
Jul 9, 2024 $ 0.000812
-29.58%
$ 81,190 $ 5,233
Jul 8, 2024 $ 0.00115
+3.06%
$ 115,174 $ 1,116
Jul 7, 2024 $ 0.00112
+5.01%
$ 111,751 $ 1,051
Jul 6, 2024 $ 0.00106
+30.31%
$ 106,134 $ 2,236
Jul 5, 2024 $ 0.000818
-12.71%
$ 81,783 $ 5,844
Jul 4, 2024 $ 0.00125
-4.51%
$ 124,547 $ 807
Jul 3, 2024 $ 0.00131
-17.76%
$ 130,596 $ 2,188