Alchemix Historical Data

ALCX Page 11
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $9.34
-1.59%
$26.91 million $1.12 million
May 1, 2025 $9.49
+3.61%
$27.34 million $2.3 million
Apr 30, 2025 $9.16
-0.36%
$26.39 million $1.63 million
Apr 29, 2025 $9.2
-2.85%
$26.48 million $782,536
Apr 28, 2025 $9.46
+0.66%
$27.26 million $1.39 million
Apr 27, 2025 $9.4
-4.97%
$27.08 million $1.1 million
Apr 26, 2025 $9.9
+1.81%
$28.49 million $3.2 million
Apr 25, 2025 $9.72
+1.53%
$27.99 million $3.52 million
Apr 24, 2025 $9.57
+2.74%
$27.57 million $3.17 million
Apr 23, 2025 $9.32
-0.66%
$26.83 million $3.94 million
Apr 22, 2025 $9.38
+9.44%
$27.01 million $3.54 million
Apr 21, 2025 $8.57
+2.06%
$24.69 million $3.56 million
Apr 20, 2025 $8.4
-1.16%
$24.19 million $2.84 million
Apr 19, 2025 $8.5
+2.68%
$24.46 million $2.96 million
Apr 18, 2025 $8.28
+3.65%
$23.82 million $2.43 million
Apr 17, 2025 $7.99
-1.69%
$22.98 million $2.85 million
Apr 16, 2025 $8.12
-0.23%
$23.38 million $2.97 million
Apr 15, 2025 $8.14
-3.55%
$23.43 million $2.9 million
Apr 14, 2025 $8.44
+0.09%
$24.29 million $2.83 million
Apr 13, 2025 $8.43
-4.47%
$24.26 million $3.24 million
Apr 12, 2025 $8.82
-1.86%
$25.39 million $3.62 million
Apr 11, 2025 $8.99
+5.72%
$25.87 million $3.09 million
Apr 10, 2025 $8.5
-1.88%
$24.47 million $3.18 million
Apr 9, 2025 $8.67
+14.36%
$24.94 million $4.29 million
Apr 8, 2025 $7.58
-5.62%
$21.81 million $3.65 million
Apr 7, 2025 $8.03
+2.83%
$23.11 million $4.59 million
Apr 6, 2025 $7.81
-10.41%
$22.48 million $3.31 million
Apr 5, 2025 $8.72
+1.53%
$25.09 million $2.78 million
Apr 4, 2025 $8.58
+0.17%
$24.71 million $2.83 million
Apr 3, 2025 $8.57
+1.73%
$24.66 million $3.3 million
Apr 2, 2025 $8.42
-7.23%
$24.24 million $3.72 million
Apr 1, 2025 $9.08
-8.24%
$26.13 million $7.44 million
Mar 31, 2025 $9.9
+6.43%
$28.5 million $6.18 million
Mar 30, 2025 $9.3
+1.03%
$26.76 million $3.69 million
Mar 29, 2025 $9.2
-7.56%
$26.48 million $4.59 million
Mar 28, 2025 $9.96
-6.78%
$28.65 million $3.34 million
Mar 27, 2025 $10.68
-1.63%
$30.73 million $3.38 million
Mar 26, 2025 $10.86
-3.66%
$31.24 million $3.92 million
Mar 25, 2025 $11.27
+4.05%
$32.43 million $4.41 million
Mar 24, 2025 $10.83
+5.02%
$31.16 million $3.52 million
Mar 23, 2025 $10.31
+0.09%
$29.67 million $2.83 million
Mar 22, 2025 $10.3
+2.79%
$29.61 million $3.95 million
Mar 21, 2025 $10.02
-4.57%
$28.8 million $10.11 million
Mar 20, 2025 $10.5
-3.33%
$30.19 million $3.01 million
Mar 19, 2025 $10.86
+5.12%
$31.22 million $3.51 million
Mar 18, 2025 $10.33
-0.71%
$29.7 million $3.56 million
Mar 17, 2025 $10.4
+2.79%
$29.91 million $2.78 million
Mar 16, 2025 $10.12
-4.23%
$29.1 million $2.91 million
Mar 15, 2025 $10.57
+2.50%
$30.38 million $2.74 million
Mar 14, 2025 $10.39
+2.32%
$29.86 million $3.23 million