Alchemix Historical Data

ALCX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 22.14
+1.35%
$ 62.76 million $ 6.7 million
Dec 1, 2024 $ 21.83
-0.30%
$ 61.9 million $ 3.19 million
Nov 30, 2024 $ 21.91
+0.14%
$ 62.09 million $ 2.47 million
Nov 29, 2024 $ 21.88
-0.36%
$ 62.01 million $ 2.38 million
Nov 28, 2024 $ 21.95
-4.95%
$ 62.23 million $ 2.78 million
Nov 27, 2024 $ 23.08
+7.94%
$ 65.43 million $ 2.75 million
Nov 26, 2024 $ 21.39
-2.12%
$ 60.63 million $ 2.58 million
Nov 25, 2024 $ 21.85
-1.75%
$ 61.93 million $ 3.65 million
Nov 24, 2024 $ 22.24
+2.99%
$ 63.03 million $ 5.05 million
Nov 23, 2024 $ 21.59
+5.37%
$ 61.09 million $ 4.68 million
Nov 22, 2024 $ 20.49
-2.32%
$ 57.98 million $ 2.68 million
Nov 21, 2024 $ 20.97
+4.93%
$ 59.33 million $ 3.15 million
Nov 20, 2024 $ 19.98
-4.87%
$ 56.53 million $ 7.36 trillion
Nov 19, 2024 $ 21
-2.15%
$ 59.43 million $ 2.95 million
Nov 18, 2024 $ 21.47
+2.84%
$ 60.75 million $ 44.16 billion
Nov 17, 2024 $ 20.87
+2.91%
$ 59.07 million $ 18.32 billion
Nov 16, 2024 $ 20.28
+7.01%
$ 57.4 million $ 10.48 million
Nov 15, 2024 $ 18.95
+5.73%
$ 53.62 million $ 2.68 million
Nov 14, 2024 $ 17.92
-1.85%
$ 50.71 million $ 35.42 billion
Nov 13, 2024 $ 18.26
-2.09%
$ 51.67 million $ 67.78 billion
Nov 12, 2024 $ 18.65
-3.62%
$ 52.78 million $ 5.88 million
Nov 11, 2024 $ 19.35
+9.68%
$ 54.75 million $ 172.72 billion
Nov 10, 2024 $ 17.64
+7.43%
$ 49.92 million $ 6.69 million
Nov 9, 2024 $ 16.42
+6.79%
$ 46.47 million $ 4.1 million
Nov 8, 2024 $ 15.38
+0.49%
$ 43.53 million $ 1.58 million
Nov 7, 2024 $ 15.3
+2.10%
$ 43.29 million $ 1.74 million
Nov 6, 2024 $ 15
+12.36%
$ 42.44 million $ 55.48 billion
Nov 5, 2024 $ 13.35
+3.40%
$ 37.77 million $ 1.16 million
Nov 4, 2024 $ 12.91
-1.41%
$ 36.54 million $ 1.19 million
Nov 3, 2024 $ 13.1
-3.97%
$ 37.06 million $ 32.59 billion
Nov 2, 2024 $ 13.64
-2.54%
$ 38.18 million $ 14.85 billion
Nov 1, 2024 $ 14
-0.56%
$ 39.19 million $ 33.86 billion
Oct 31, 2024 $ 14.08
-6.55%
$ 39.41 million $ 15.94 billion
Oct 30, 2024 $ 15.06
+0.96%
$ 42.17 million $ 5.93 billion
Oct 29, 2024 $ 14.92
+4.55%
$ 41.77 million $ 21.66 billion
Oct 28, 2024 $ 14.27
-1.56%
$ 39.95 million $ 2.28 million
Oct 27, 2024 $ 14.51
+4.72%
$ 40.61 million $ 1.89 million
Oct 26, 2024 $ 13.84
+1.54%
$ 38.75 million $ 1.08 million
Oct 25, 2024 $ 13.63
-5.83%
$ 38.15 million $ 1.17 million
Oct 24, 2024 $ 14.47
+1.29%
$ 40.51 million $ 22.22 billion
Oct 23, 2024 $ 14.29
-4.07%
$ 40 million $ 1.36 million
Oct 22, 2024 $ 14.89
-2.23%
$ 41.69 million $ 1.63 million
Oct 21, 2024 $ 15.23
-2.76%
$ 42.64 million $ 3.27 million
Oct 20, 2024 $ 15.67
+4.76%
$ 43.85 million $ 1.06 trillion
Oct 19, 2024 $ 14.95
-1.04%
$ 41.86 million $ 8.8 billion
Oct 18, 2024 $ 15.11
+2.12%
$ 42.3 million $ 1.23 million
Oct 17, 2024 $ 14.8
-0.29%
$ 41.43 million $ 3.91 billion
Oct 16, 2024 $ 14.85
-1.87%
$ 41.57 million $ 1.51 million
Oct 15, 2024 $ 15.13
-2.68%
$ 42.36 million $ 2.97 million
Oct 14, 2024 $ 15.55
+3.62%
$ 43.53 million $ 26.77 billion