Alchemix Historical Data

ALCX Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 11 PM $ 15.15
+0.49%
$ 31.99 million $ 172,801
Mar 29, 10 PM $ 15.3
-0.46%
$ 32.29 million $ 173,570
Mar 29, 9 PM $ 15.44
-3.03%
$ 32.59 million $ 145,060
Mar 29, 8 PM $ 16.4
+1.07%
$ 34.62 million $ 132,570
Mar 29, 7 PM $ 16.33
+6.66%
$ 34.48 million $ 90,299
Mar 29, 6 PM $ 15.33
-1.71%
$ 32.36 million $ 47,043
Mar 29, 5 PM $ 15.3
+4.69%
$ 32.3 million $ 44,688
Mar 29, 4 PM $ 14.66
+0.14%
$ 30.96 million $ 28,961
Mar 29, 3 PM $ 14.73
+1.12%
$ 31.09 million $ 28,137
Mar 29, 2 PM $ 14.56
-0.26%
$ 30.74 million $ 33,770
Mar 29, 1 PM $ 14.62
+0.38%
$ 30.86 million $ 37,187
Mar 29, 12 PM $ 14.6
-0.03%
$ 30.83 million $ 37,090
Mar 29, 11 AM $ 14.56
-0.13%
$ 30.75 million $ 37,201
Mar 29, 10 AM $ 14.56
-0.29%
$ 30.74 million $ 34,039
Mar 29, 9 AM $ 14.49
-0.34%
$ 30.59 million $ 34,089
Mar 29, 8 AM $ 14.54
+0.09%
$ 30.7 million $ 33,670
Mar 29, 7 AM $ 14.52
+1.02%
$ 30.66 million $ 33,943
Mar 29, 6 AM $ 14.38
-0.02%
$ 30.35 million $ 28,040
Mar 29, 5 AM $ 14.38
-0.10%
$ 30.36 million $ 28,046
Mar 29, 4 AM $ 14.39
-0.11%
$ 30.37 million $ 28,074
Mar 29, 3 AM $ 14.29
-0.52%
$ 30.17 million $ 29,908
Mar 29, 2 AM $ 14.37
-0.16%
$ 30.33 million $ 28,591
Mar 29, 1 AM $ 14.39
-0.02%
$ 30.38 million $ 28,648
Mar 29, 12 AM $ 14.39
-0.06%
$ 30.38 million $ 31,544
Mar 28, 11 PM $ 14.39
-0.79%
$ 30.38 million $ 31,556
Mar 28, 10 PM $ 14.51
+0.48%
$ 30.62 million $ 32,884
Mar 28, 9 PM $ 14.44
+0.01%
$ 30.48 million $ 31,598
Mar 28, 8 PM $ 14.43
+0.08%
$ 30.45 million $ 35,075
Mar 28, 7 PM $ 14.45
+0.09%
$ 30.5 million $ 58,070
Mar 28, 6 PM $ 14.45
+0.06%
$ 30.5 million $ 58,147
Mar 28, 5 PM $ 14.52
+0.28%
$ 30.65 million $ 57,277
Mar 28, 4 PM $ 14.53
-0.20%
$ 30.66 million $ 54,276
Mar 28, 3 PM $ 14.52
+0.71%
$ 30.66 million $ 54,565
Mar 28, 2 PM $ 14.38
-0.40%
$ 30.37 million $ 50,383
Mar 28, 1 PM $ 14.5
-0.23%
$ 30.6 million $ 50,460
Mar 28, 12 PM $ 14.49
+0.02%
$ 30.59 million $ 48,735
Mar 28, 11 AM $ 14.49
+0.36%
$ 30.58 million $ 62,938
Mar 28, 10 AM $ 14.44
+0.10%
$ 30.48 million $ 68,459
Mar 28, 9 AM $ 14.52
+0.28%
$ 30.65 million $ 70,173
Mar 28, 8 AM $ 14.48
-0.32%
$ 30.57 million $ 70,439
Mar 28, 7 AM $ 14.57
+0.05%
$ 30.75 million $ 75,892
Mar 28, 6 AM $ 14.32
-0.65%
$ 30.24 million $ 79,513
Mar 28, 5 AM $ 14.3
+0.08%
$ 30.18 million $ 86,054
Mar 28, 4 AM $ 14.28
-0.53%
$ 30.15 million $ 85,636
Mar 28, 3 AM $ 14.35
-0.13%
$ 30.29 million $ 87,503
Mar 28, 2 AM $ 14.37
-0.52%
$ 30.35 million $ 97,344
Mar 28, 1 AM $ 14.45
-0.72%
$ 30.5 million $ 101,011
Mar 28, 12 AM $ 14.55
+0.43%
$ 30.72 million $ 98,444