Alchemist AI Historical Data

ALCH Page 10
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 0.0594
-14.04%
$ 50.52 million $ 40.86 million
Apr 5, 2025 $ 0.0692
-4.58%
$ 58.79 million $ 42.93 million
Apr 4, 2025 $ 0.0725
-18.22%
$ 61.61 million $ 60.66 million
Apr 3, 2025 $ 0.0886
-3.75%
$ 75.34 million $ 60.74 million
Apr 2, 2025 $ 0.0921
+16.75%
$ 78.25 million $ 80.91 million
Apr 1, 2025 $ 0.0789
+24.51%
$ 67.03 million $ 54.17 million
Mar 31, 2025 $ 0.0634
-9.30%
$ 53.85 million $ 50.74 million
Mar 30, 2025 $ 0.0698
+19.04%
$ 59.37 million $ 57.92 million
Mar 29, 2025 $ 0.0587
-26.38%
$ 49.88 million $ 30.66 million
Mar 28, 2025 $ 0.0797
-4.91%
$ 67.75 million $ 41.22 million
Mar 27, 2025 $ 0.0838
-7.29%
$ 71.24 million $ 62.82 million
Mar 26, 2025 $ 0.0904
-6.11%
$ 76.84 million $ 52.18 million
Mar 25, 2025 $ 0.0963
+3.16%
$ 81.85 million $ 48.84 million
Mar 24, 2025 $ 0.0932
+40.38%
$ 79.25 million $ 77.71 million
Mar 23, 2025 $ 0.0664
+9.59%
$ 56.45 million $ 61.57 million
Mar 22, 2025 $ 0.0606
+10.87%
$ 51.51 million $ 26.51 million
Mar 21, 2025 $ 0.0546
+1.94%
$ 46.41 million $ 20.24 million
Mar 20, 2025 $ 0.0536
-13.50%
$ 45.52 million $ 46.23 million
Mar 19, 2025 $ 0.0619
-4.32%
$ 52.61 million $ 49.32 million
Mar 18, 2025 $ 0.0647
-4.08%
$ 54.99 million $ 43.94 million
Mar 17, 2025 $ 0.0674
+31.10%
$ 57.32 million $ 48.95 million
Mar 16, 2025 $ 0.0514
-3.26%
$ 43.72 million $ 28.14 million
Mar 15, 2025 $ 0.0531
-6.44%
$ 45.12 million $ 28.08 million
Mar 14, 2025 $ 0.0577
+1.79%
$ 49 million $ 46.92 million
Mar 13, 2025 $ 0.0566
-6.64%
$ 48.15 million $ 58.07 million
Mar 12, 2025 $ 0.0607
+7.19%
$ 51.57 million $ 29.28 million
Mar 11, 2025 $ 0.0566
-2.21%
$ 48.1 million $ 42.32 million
Mar 10, 2025 $ 0.0579
+2.25%
$ 49.19 million $ 48.73 million
Mar 9, 2025 $ 0.0566
+1.86%
$ 48.1 million $ 24.09 million
Mar 8, 2025 $ 0.0556
-9.41%
$ 47.24 million $ 21.01 million
Mar 7, 2025 $ 0.0613
-6.39%
$ 52.09 million $ 63.31 million
Mar 6, 2025 $ 0.0655
+25.52%
$ 55.65 million $ 61.81 million
Mar 5, 2025 $ 0.0522
+19.01%
$ 44.33 million $ 45.58 million
Mar 4, 2025 $ 0.0438
-18.61%
$ 37.25 million $ 61.75 million
Mar 3, 2025 $ 0.0538
-12.89%
$ 45.77 million $ 53.39 million
Mar 2, 2025 $ 0.0618
+45.85%
$ 52.52 million $ 42.68 million
Mar 1, 2025 $ 0.0424
-6.68%
$ 36.02 million $ 24.82 million
Feb 28, 2025 $ 0.0454
-0.95%
$ 38.59 million $ 44.85 million
Feb 27, 2025 $ 0.0458
+6.02%
$ 38.96 million $ 87.51 million
Feb 26, 2025 $ 0.0432
+72.78%
$ 36.75 million $ 33.09 million
Feb 25, 2025 $ 0.025
+69.22%
$ 21.27 million $ 22.88 million
Feb 24, 2025 $ 0.0148
-11.24%
$ 12.57 million $ 9.1 million
Feb 23, 2025 $ 0.0167
-16.19%
$ 14.16 million $ 7.37 million
Feb 22, 2025 $ 0.02
+28.15%
$ 16.97 million $ 8.1 million
Feb 21, 2025 $ 0.0156
-16.51%
$ 13.23 million $ 10.39 million
Feb 20, 2025 $ 0.0186
+1.13%
$ 15.85 million $ 7.88 million
Feb 19, 2025 $ 0.0184
+2.92%
$ 15.67 million $ 8.64 million
Feb 18, 2025 $ 0.0179
+1.78%
$ 15.23 million $ 9.65 million
Feb 17, 2025 $ 0.0176
-6.44%
$ 14.95 million $ 8.24 million
Feb 16, 2025 $ 0.0188
+0.39%
$ 15.98 million $ 6.09 million