Alchemix Historical Data

ALCX Page 12
Download
Date Close Price change Market cap Trading volume
Mar 28, 12 AM $ 14.55
+0.43%
$ 30.72 million $ 98,444
Mar 27, 11 PM $ 14.55
-0.24%
$ 30.72 million $ 98,022
Mar 27, 10 PM $ 14.47
-0.80%
$ 30.56 million $ 94,335
Mar 27, 9 PM $ 14.58
-0.18%
$ 30.78 million $ 94,361
Mar 27, 8 PM $ 14.61
-0.05%
$ 30.84 million $ 94,492
Mar 27, 7 PM $ 14.48
+0.25%
$ 30.58 million $ 86,892
Mar 27, 6 PM $ 14.25
-1.85%
$ 30.09 million $ 77,580
Mar 27, 5 PM $ 14.4
-0.58%
$ 30.4 million $ 101,838
Mar 27, 4 PM $ 14.49
+0.19%
$ 30.59 million $ 100,204
Mar 27, 3 PM $ 14.46
-2.04%
$ 30.53 million $ 100,053
Mar 27, 2 PM $ 14.76
+0.02%
$ 31.17 million $ 99,586
Mar 27, 1 PM $ 14.78
+0.76%
$ 31.2 million $ 99,563
Mar 27, 12 PM $ 14.69
-1.13%
$ 31.01 million $ 98,632
Mar 27, 11 AM $ 14.86
+0.52%
$ 31.36 million $ 84,241
Mar 27, 10 AM $ 14.71
+0.26%
$ 31.05 million $ 82,867
Mar 27, 9 AM $ 14.89
+1.00%
$ 31.43 million $ 80,393
Mar 27, 8 AM $ 14.85
+0.00%
$ 31.36 million $ 87,593
Mar 27, 7 AM $ 14.83
+0.73%
$ 31.31 million $ 80,386
Mar 27, 6 AM $ 14.71
+1.49%
$ 31.05 million $ 79,675
Mar 27, 5 AM $ 14.67
+1.01%
$ 30.97 million $ 84,951
Mar 27, 4 AM $ 14.68
-1.07%
$ 31 million $ 81,823
Mar 27, 3 AM $ 14.85
+2.79%
$ 31.34 million $ 79,381
Mar 27, 2 AM $ 14.44
+1.36%
$ 30.49 million $ 69,881
Mar 27, 1 AM $ 14.23
+0.56%
$ 30.04 million $ 66,538
Mar 27, 12 AM $ 14.37
+0.45%
$ 30.34 million $ 66,071
Mar 26, 11 PM $ 14.31
-0.33%
$ 30.21 million $ 66,956
Mar 26, 10 PM $ 14.25
-0.97%
$ 30.09 million $ 67,178
Mar 26, 9 PM $ 14.07
-1.52%
$ 29.71 million $ 67,334
Mar 26, 8 PM $ 14.02
-2.31%
$ 29.6 million $ 66,932
Mar 26, 7 PM $ 14.44
-0.35%
$ 30.49 million $ 65,269
Mar 26, 6 PM $ 14.53
+3.56%
$ 30.68 million $ 60,095
Mar 26, 5 PM $ 14.06
-0.38%
$ 29.69 million $ 35,253
Mar 26, 4 PM $ 14.08
-0.19%
$ 29.72 million $ 33,832
Mar 26, 3 PM $ 14.07
-0.40%
$ 29.71 million $ 34,454
Mar 26, 2 PM $ 14.04
+0.52%
$ 29.64 million $ 37,481
Mar 26, 1 PM $ 14.11
+0.19%
$ 29.79 million $ 43,404
Mar 26, 12 PM $ 14.13
-0.06%
$ 29.82 million $ 47,594
Mar 26, 11 AM $ 14.11
+0.35%
$ 29.78 million $ 47,765
Mar 26, 10 AM $ 14.01
-0.08%
$ 29.58 million $ 45,974
Mar 26, 9 AM $ 14.03
+0.43%
$ 29.62 million $ 48,573
Mar 26, 8 AM $ 14.13
+0.15%
$ 29.83 million $ 39,013
Mar 26, 7 AM $ 14.12
-0.45%
$ 29.8 million $ 38,895
Mar 26, 6 AM $ 14.11
-1.05%
$ 29.79 million $ 34,186
Mar 26, 5 AM $ 13.92
-1.58%
$ 29.39 million $ 25,025
Mar 26, 4 AM $ 14.13
+1.19%
$ 29.84 million $ 24,294
Mar 26, 3 AM $ 14.03
+0.19%
$ 29.62 million $ 23,985
Mar 26, 2 AM $ 14.09
-0.14%
$ 29.74 million $ 24,046
Mar 26, 1 AM $ 14.19
+0.85%
$ 29.96 million $ 24,230
Mar 26, 12 AM $ 14.29
-0.79%
$ 30.16 million $ 26,548
Mar 25, 11 PM $ 14.35
+2.46%
$ 30.29 million $ 27,474