Alchemix Historical Data

ALCX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 11.43
+3.05%
$ 32.87 million $ 6.81 million
Mar 5, 2025 $ 11.09
+4.77%
$ 31.9 million $ 3.36 million
Mar 4, 2025 $ 10.59
-4.62%
$ 30.44 million $ 4.74 million
Mar 3, 2025 $ 11.1
-12.30%
$ 31.92 million $ 4.21 million
Mar 2, 2025 $ 12.67
+10.41%
$ 36.41 million $ 4.32 million
Mar 1, 2025 $ 11.47
-1.80%
$ 32.97 million $ 3.1 million
Feb 28, 2025 $ 11.68
+0.12%
$ 33.56 million $ 3.99 million
Feb 27, 2025 $ 11.67
+0.55%
$ 33.53 million $ 3.46 million
Feb 26, 2025 $ 11.6
-0.59%
$ 33.35 million $ 3.97 million
Feb 25, 2025 $ 11.68
+2.37%
$ 33.56 million $ 2.13 million
Feb 24, 2025 $ 11.4
-11.41%
$ 32.78 million $ 1.77 million
Feb 23, 2025 $ 12.87
-0.48%
$ 37 million $ 1.24 million
Feb 22, 2025 $ 12.94
+5.52%
$ 37.19 million $ 1.76 million
Feb 21, 2025 $ 12.26
-3.46%
$ 35.25 million $ 2.15 million
Feb 20, 2025 $ 12.7
+2.83%
$ 36.51 million $ 1.12 million
Feb 19, 2025 $ 12.35
+1.80%
$ 35.49 million $ 757,320
Feb 18, 2025 $ 12.13
-4.74%
$ 34.87 million $ 1.62 million
Feb 17, 2025 $ 12.73
-0.16%
$ 36.59 million $ 1.57 million
Feb 16, 2025 $ 12.75
+0.43%
$ 36.65 million $ 1.07 million
Feb 15, 2025 $ 12.69
-3.45%
$ 36.44 million $ 1.68 million
Feb 14, 2025 $ 13.15
+0.23%
$ 37.74 million $ 2.23 million
Feb 13, 2025 $ 13.11
-1.22%
$ 37.64 million $ 2.32 million
Feb 12, 2025 $ 13.27
+9.39%
$ 38.11 million $ 12.01 million
Feb 11, 2025 $ 12.14
+1.01%
$ 34.84 million $ 1.4 million
Feb 10, 2025 $ 12.01
-0.77%
$ 34.49 million $ 1.41 million
Feb 9, 2025 $ 12.11
-1.60%
$ 34.76 million $ 902,772
Feb 8, 2025 $ 12.31
+4.32%
$ 35.33 million $ 1.06 million
Feb 7, 2025 $ 11.79
-1.25%
$ 33.85 million $ 1.34 million
Feb 6, 2025 $ 11.94
-3.62%
$ 34.28 million $ 1.24 million
Feb 5, 2025 $ 12.4
-0.09%
$ 35.59 million $ 1.33 million
Feb 4, 2025 $ 12.41
-6.29%
$ 35.63 million $ 2.39 million
Feb 3, 2025 $ 13.24
+2.58%
$ 38.03 million $ 3.09 million
Feb 2, 2025 $ 12.91
-10.30%
$ 37.07 million $ 1.95 million
Feb 1, 2025 $ 14.39
-7.06%
$ 41.32 million $ 967,239
Jan 31, 2025 $ 15.49
+1.69%
$ 44.46 million $ 1.11 million
Jan 30, 2025 $ 15.23
+2.40%
$ 43.72 million $ 1.6 million
Jan 29, 2025 $ 14.87
+0.87%
$ 42.7 million $ 1.81 million
Jan 28, 2025 $ 14.74
-1.90%
$ 42.32 million $ 1.78 million
Jan 27, 2025 $ 15.03
-4.04%
$ 43.14 million $ 2.95 million
Jan 26, 2025 $ 15.66
-0.47%
$ 44.97 million $ 1.76 million
Jan 25, 2025 $ 15.74
-1.05%
$ 45.16 million $ 993,315
Jan 24, 2025 $ 15.91
-3.33%
$ 45.64 million $ 994,397
Jan 23, 2025 $ 16.45
-0.54%
$ 47.21 million $ 1.64 million
Jan 22, 2025 $ 16.57
-2.08%
$ 47.53 million $ 1.67 million
Jan 21, 2025 $ 16.91
+1.57%
$ 48.52 million $ 1.69 million
Jan 20, 2025 $ 16.65
+0.45%
$ 47.77 million $ 2.75 million
Jan 19, 2025 $ 16.57
-8.78%
$ 47.55 million $ 2.98 million
Jan 18, 2025 $ 18.17
-8.16%
$ 52.13 million $ 1.97 million
Jan 17, 2025 $ 19.79
+6.13%
$ 56.77 million $ 1.79 million
Jan 16, 2025 $ 18.64
-3.48%
$ 53.49 million $ 1.65 million