Alchemix Historical Data

ALCX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $ 14.59
-6.48%
$ 40.16 million $ 1.42 million
Jul 6, 2024 $ 15.6
+5.91%
$ 42.62 million $ 1.81 million
Jul 5, 2024 $ 14.73
-2.55%
$ 40.24 million $ 3.02 million
Jul 4, 2024 $ 15.13
-8.73%
$ 41.33 million $ 2.14 million
Jul 3, 2024 $ 16.58
-3.90%
$ 45.29 million $ 1.19 million
Jul 2, 2024 $ 17.26
-1.12%
$ 47.14 million $ 1.55 million
Jul 1, 2024 $ 17.45
-0.64%
$ 47.67 million $ 1.97 million
Jun 30, 2024 $ 17.56
+4.43%
$ 47.98 million $ 1.32 million
Jun 29, 2024 $ 16.82
-4.73%
$ 45.93 million $ 2 million
Jun 28, 2024 $ 17.65
-6.80%
$ 48.21 million $ 5.84 million
Jun 27, 2024 $ 18.94
+3.47%
$ 51.72 million $ 2.47 million
Jun 26, 2024 $ 18.31
-2.60%
$ 49.99 million $ 1.89 million
Jun 25, 2024 $ 18.8
+1.70%
$ 51.32 million $ 2.54 million
Jun 24, 2024 $ 18.48
+0.88%
$ 50.47 million $ 3.05 million
Jun 23, 2024 $ 18.32
-1.54%
$ 50.02 million $ 1.85 million
Jun 22, 2024 $ 18.61
-1.46%
$ 50.79 million $ 1.66 million
Jun 21, 2024 $ 18.88
+0.60%
$ 51.54 million $ 2.35 million
Jun 20, 2024 $ 18.77
+1.40%
$ 51.23 million $ 1.93 million
Jun 19, 2024 $ 18.51
+2.18%
$ 50.51 million $ 1.88 million
Jun 18, 2024 $ 18.12
-3.50%
$ 49.45 million $ 3.3 million
Jun 17, 2024 $ 18.77
-11.33%
$ 51.24 million $ 5.17 million
Jun 16, 2024 $ 21.17
+0.40%
$ 57.79 million $ 2.7 million
Jun 15, 2024 $ 21.09
+3.77%
$ 57.55 million $ 2.81 million
Jun 14, 2024 $ 20.32
+1.50%
$ 55.46 million $ 2.67 million
Jun 13, 2024 $ 20.02
-4.99%
$ 54.64 million $ 2.13 million
Jun 12, 2024 $ 21.07
+3.27%
$ 57.51 million $ 2.5 million
Jun 11, 2024 $ 20.41
-7.36%
$ 55.69 million $ 3.52 million
Jun 10, 2024 $ 22.03
-1.63%
$ 60.12 million $ 2.36 million
Jun 9, 2024 $ 22.39
+1.42%
$ 61.11 million $ 1.64 million
Jun 8, 2024 $ 22.08
-6.58%
$ 60.25 million $ 4.63 million
Jun 7, 2024 $ 23.64
-8.66%
$ 64.48 million $ 4.26 million
Jun 6, 2024 $ 25.88
-0.98%
$ 70.6 million $ 5.22 million
Jun 5, 2024 $ 26.13
+5.29%
$ 71.29 million $ 7.69 million
Jun 4, 2024 $ 24.82
+3.91%
$ 67.71 million $ 2.88 million
Jun 3, 2024 $ 23.89
-0.70%
$ 65.16 million $ 2.39 million
Jun 2, 2024 $ 24.05
-2.95%
$ 65.62 million $ 4.35 million
Jun 1, 2024 $ 24.78
+1.89%
$ 67.24 million $ 2.03 million
May 31, 2024 $ 24.32
-1.78%
$ 65.99 million $ 3.43 million
May 30, 2024 $ 24.76
-2.29%
$ 67.18 million $ 2.94 million
May 29, 2024 $ 25.34
-2.27%
$ 68.76 million $ 4.18 million
May 28, 2024 $ 25.93
-0.85%
$ 70.36 million $ 3.69 million
May 27, 2024 $ 26.15
+0.84%
$ 70.96 million $ 3.26 million
May 26, 2024 $ 25.94
-2.58%
$ 70.37 million $ 5.67 million
May 25, 2024 $ 26.62
+3.55%
$ 72.21 million $ 4.73 million
May 24, 2024 $ 25.71
-2.17%
$ 69.74 million $ 7.76 million
May 23, 2024 $ 26.28
+2.70%
$ 71.28 million $ 33.13 million
May 22, 2024 $ 25.59
-1.41%
$ 69.41 million $ 2.96 million
May 21, 2024 $ 25.95
+1.52%
$ 70.4 million $ 5.32 million
May 20, 2024 $ 25.56
+8.64%
$ 69.34 million $ 5.16 million
May 19, 2024 $ 23.53
-6.59%
$ 63.83 million $ 6.47 million