Alchemix Historical Data

ALCX
Download
Date Close Price change Market cap Trading volume
Aug 31 $2.16
+5.21%
$5.86 million $1.35 million
Aug 24 $2.05
+7.38%
$5.57 million $1.37 million
Aug 17 $2.17
+12.73%
$5.13 million $1.29 million
Aug 10 $1.93
-0.09%
$5.17 million $1.35 million
Aug 3 $1.93
+0.23%
$5.2 million $1.37 million
Jul 27 $1.93
-1.81%
$5.17 million $1.36 million
Jul 20 $1.96
+0.48%
$5.27 million $1.14 million
Jul 13 $1.94
-0.87%
$5.21 million $834,200
Jul 6 $1.96
-11.15%
$5.08 million $1.8 million
Jun 29 $2.2
+4.55%
$5.33 million $7.63 million
Jun 22 $2.11
-42.40%
$4.62 million $2.4 million
Jun 15 $3.65
+3.00%
$8.03 million $1.14 million
Jun 8 $3.51
+0.87%
$7.79 million $1.05 million
Jun 1 $3.48
-17.48%
$7.61 million $5.22 million
May 25 $4.33
+2.72%
$9.01 million $2.13 million
May 18 $4.36
-13.26%
$8.87 million $2.6 million
May 11 $5.07
-10.87%
$10.72 million $3.3 million
May 4 $5.69
-44.62%
$12.12 million $1.21 million
Apr 27 $10.22
-0.21%
$21.8 million $3,649
Apr 20 $13.11
-0.40%
$21.84 million $109,183
Apr 13 $13.41
-6.60%
$28.1 million $243,010
Apr 6 $13.63
+15.63%
$29.75 million $413,774
Mar 30 $11.95
-21.12%
$25.23 million $346,051
Mar 23 $15.15
+7.73%
$31.99 million $496,335
Mar 16 $14.16
-1.55%
$29.88 million $439,370
Mar 9 $14.42
-19.09%
$31.78 million $494,324
Mar 2 $20.54
+37.59%
$37.23 million $1.23 million
Feb 23 $14.94
+212.16%
$31.19 million $718,483
Feb 16 $4.94
-10.01%
$9.85 million $3.1 million
Feb 9 $5.76
+4.79%
$11.34 million $4.1 million
Feb 2 $5.63
-4.37%
$11.35 million $6.32 million
Jan 26 $6.1
-7.37%
$12.16 million $7.07 million
Jan 19 $6.93
-7.20%
$13.52 million $4.49 million
Jan 12 $7.73
+4.34%
$15.34 million $5.58 million
Jan 5 $7.49
-6.78%
$15.2 million $5.98 million
Dec 29 $7.86
+2.85%
$16.49 million $10.33 million
Dec 22 $7.8
+0.82%
$16 million $14.49 million
Dec 15 $7.82
-10.31%
$16.18 million $11.75 million
Dec 8 $9.04
-8.43%
$18.23 million $11.39 million
Dec 1 $9.93
-11.09%
$20.6 million $156.25 million
Nov 24 $10.15
+4.93%
$23.31 million $194.04 million
Nov 17 $9.79
-25.20%
$20.19 million $221.13 million
Nov 10 $12.31
+13.42%
$27.32 million $285 million
Nov 3 $9.32
+29.00%
$20.21 million $254.94 million
Oct 27 $7.25
-7.65%
$13.44 million $13.8 million
Oct 20 $7.65
-17.15%
$14.6 million $33.27 million
Oct 13 $7.66
-3.86%
$17.14 million $6.39 million
Oct 6 $7.3
-16.58%
$14.82 million $7.4 million
Sep 29 $8.8
+3.90%
$16.27 million $6.54 million
Sep 22 $8.35
-8.75%
$15.71 million $6.09 million
Download