Alchemist AI Historical Data

ALCH Page 8
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.153
-7.27%
$ 130.18 million $ 36.08 million
May 13, 2025 $ 0.165
+10.94%
$ 140.15 million $ 54.9 million
May 12, 2025 $ 0.149
+2.05%
$ 126.35 million $ 53.1 million
May 11, 2025 $ 0.146
-0.35%
$ 123.82 million $ 48.36 million
May 10, 2025 $ 0.146
-18.06%
$ 124.22 million $ 60.03 million
May 9, 2025 $ 0.178
-0.71%
$ 151.58 million $ 61.05 million
May 8, 2025 $ 0.18
+4.03%
$ 152.68 million $ 55.39 million
May 7, 2025 $ 0.173
-3.17%
$ 146.76 million $ 33.57 million
May 6, 2025 $ 0.178
-0.61%
$ 151.57 million $ 41.39 million
May 5, 2025 $ 0.179
+8.30%
$ 152.48 million $ 48.94 million
May 4, 2025 $ 0.166
-2.64%
$ 140.86 million $ 27.6 million
May 3, 2025 $ 0.17
-2.97%
$ 144.68 million $ 26.16 million
May 2, 2025 $ 0.175
-0.74%
$ 149.11 million $ 44.83 million
May 1, 2025 $ 0.175
+10.22%
$ 150.24 million $ 45.13 million
Apr 30, 2025 $ 0.159
-8.15%
$ 134.87 million $ 41.96 million
Apr 29, 2025 $ 0.173
+0.31%
$ 146.84 million $ 23.05 million
Apr 28, 2025 $ 0.172
+0.78%
$ 146.38 million $ 45.87 million
Apr 27, 2025 $ 0.171
+8.21%
$ 145.21 million $ 55.17 million
Apr 26, 2025 $ 0.158
-1.94%
$ 134.2 million $ 90.2 million
Apr 25, 2025 $ 0.161
-29.24%
$ 136.86 million $ 108.6 million
Apr 24, 2025 $ 0.228
+13.48%
$ 193.4 million $ 93.62 million
Apr 23, 2025 $ 0.2
+2.25%
$ 170.42 million $ 104.38 million
Apr 22, 2025 $ 0.196
+35.32%
$ 166.75 million $ 120.35 million
Apr 21, 2025 $ 0.145
-2.84%
$ 123.21 million $ 36.45 million
Apr 20, 2025 $ 0.149
-0.13%
$ 126.8 million $ 39.05 million
Apr 19, 2025 $ 0.149
+6.43%
$ 126.97 million $ 42.93 million
Apr 18, 2025 $ 0.14
-9.45%
$ 119.22 million $ 65.12 million
Apr 17, 2025 $ 0.155
+7.75%
$ 131.54 million $ 59.3 million
Apr 16, 2025 $ 0.144
-7.22%
$ 122.15 million $ 61.5 million
Apr 15, 2025 $ 0.155
+2.20%
$ 131.65 million $ 93.12 million
Apr 14, 2025 $ 0.151
+11.93%
$ 128.69 million $ 100.84 million
Apr 13, 2025 $ 0.136
+24.43%
$ 115.52 million $ 52.5 million
Apr 12, 2025 $ 0.109
+1.76%
$ 92.88 million $ 45.15 million
Apr 11, 2025 $ 0.108
+27.76%
$ 91.43 million $ 67.41 million
Apr 10, 2025 $ 0.0842
-3.64%
$ 71.57 million $ 43.01 million
Apr 9, 2025 $ 0.0874
+30.01%
$ 74.28 million $ 82.73 million
Apr 8, 2025 $ 0.0673
+17.59%
$ 57.16 million $ 59.98 million
Apr 7, 2025 $ 0.0572
-3.81%
$ 48.6 million $ 73.45 million
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