Alchemix Historical Data

ALCX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 1 AM $ 15.97
-0.08%
$ 33.71 million $ 84,570
Apr 1, 12 AM $ 15.99
-0.54%
$ 33.77 million $ 83,382
Mar 31, 11 PM $ 16.1
+0.03%
$ 33.99 million $ 74,477
Mar 31, 10 PM $ 16.1
+0.00%
$ 33.99 million $ 74,550
Mar 31, 9 PM $ 16.03
-0.73%
$ 33.84 million $ 74,561
Mar 31, 8 PM $ 16.12
-0.18%
$ 34.03 million $ 74,615
Mar 31, 7 PM $ 16.12
+0.23%
$ 34.03 million $ 74,635
Mar 31, 6 PM $ 16.1
+0.24%
$ 33.99 million $ 74,077
Mar 31, 5 PM $ 16.1
+2.41%
$ 33.99 million $ 73,974
Mar 31, 4 PM $ 15.41
-1.11%
$ 32.53 million $ 58,560
Mar 31, 3 PM $ 15.58
-0.02%
$ 32.9 million $ 54,371
Mar 31, 2 PM $ 15.61
+2.23%
$ 32.96 million $ 54,383
Mar 31, 1 PM $ 15.22
-0.12%
$ 32.14 million $ 33,616
Mar 31, 12 PM $ 15.26
-0.07%
$ 32.22 million $ 32,675
Mar 31, 11 AM $ 15.3
+0.17%
$ 32.3 million $ 23,302
Mar 31, 10 AM $ 15.27
-0.36%
$ 32.25 million $ 17,893
Mar 31, 9 AM $ 15.33
-0.06%
$ 32.36 million $ 25,874
Mar 31, 8 AM $ 15.32
-0.32%
$ 32.33 million $ 35,594
Mar 31, 7 AM $ 15.37
+0.02%
$ 32.44 million $ 38,278
Mar 31, 6 AM $ 15.36
+1.28%
$ 32.43 million $ 41,062
Mar 31, 5 AM $ 15.17
+0.01%
$ 32.02 million $ 46,744
Mar 31, 4 AM $ 15.17
+0.02%
$ 32.02 million $ 49,328
Mar 31, 3 AM $ 15.17
+0.22%
$ 32.02 million $ 53,599
Mar 31, 2 AM $ 15.19
+1.81%
$ 32.08 million $ 65,579
Mar 31, 1 AM $ 14.98
-0.19%
$ 31.62 million $ 67,946
Mar 31, 12 AM $ 15
-0.05%
$ 31.67 million $ 68,715
Mar 30, 11 PM $ 15.02
+0.18%
$ 31.72 million $ 70,656
Mar 30, 10 PM $ 15.06
+0.28%
$ 31.79 million $ 82,628
Mar 30, 9 PM $ 15
-0.07%
$ 31.67 million $ 101,297
Mar 30, 8 PM $ 15
-0.18%
$ 31.66 million $ 127,992
Mar 30, 7 PM $ 14.97
-0.28%
$ 31.61 million $ 156,975
Mar 30, 6 PM $ 15.01
+0.01%
$ 31.69 million $ 198,314
Mar 30, 5 PM $ 15.02
-1.09%
$ 31.7 million $ 204,313
Mar 30, 4 PM $ 15.19
-0.06%
$ 32.06 million $ 222,559
Mar 30, 3 PM $ 15.2
+0.01%
$ 32.09 million $ 223,561
Mar 30, 2 PM $ 15.19
+2.19%
$ 32.07 million $ 223,926
Mar 30, 1 PM $ 14.84
-0.14%
$ 31.34 million $ 214,041
Mar 30, 12 PM $ 14.84
-0.27%
$ 31.34 million $ 214,016
Mar 30, 11 AM $ 14.89
-1.32%
$ 31.43 million $ 214,299
Mar 30, 10 AM $ 15.09
-0.03%
$ 31.85 million $ 218,789
Mar 30, 9 AM $ 15.09
-0.62%
$ 31.87 million $ 217,243
Mar 30, 8 AM $ 15.18
-1.69%
$ 32.05 million $ 200,713
Mar 30, 7 AM $ 15.44
+1.00%
$ 32.6 million $ 199,411
Mar 30, 6 AM $ 15.3
+0.66%
$ 32.29 million $ 205,913
Mar 30, 5 AM $ 15.07
-0.92%
$ 31.82 million $ 202,023
Mar 30, 4 AM $ 15.25
-1.96%
$ 32.2 million $ 195,320
Mar 30, 3 AM $ 15.37
+1.02%
$ 32.45 million $ 194,182
Mar 30, 2 AM $ 15.23
+0.88%
$ 32.16 million $ 185,592
Mar 30, 1 AM $ 15.1
-0.45%
$ 31.88 million $ 177,483
Mar 30, 12 AM $ 15.23
+0.52%
$ 32.15 million $ 175,845