Alchemix Historical Data

ALCX Page 14
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $24.7
+11.56%
$70.03 million $8.75 million
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