Alchemix Historical Data

ALCX Page 14
Download
Date Close Price change Market cap Trading volume
Oct 10, 2024 $ 14.22
-2.11%
$ 39.81 million $ 4.49 million
Oct 9, 2024 $ 14.53
-1.03%
$ 40.67 million $ 21.24 billion
Oct 8, 2024 $ 14.68
+6.45%
$ 41.09 million $ 9.74 million
Oct 7, 2024 $ 13.8
+0.89%
$ 38.62 million $ 1.41 million
Oct 6, 2024 $ 13.68
+2.32%
$ 38.28 million $ 18.97 billion
Oct 5, 2024 $ 13.37
+0.18%
$ 37.4 million $ 15.61 billion
Oct 4, 2024 $ 13.35
+5.22%
$ 37.34 million $ 919,698
Oct 3, 2024 $ 12.69
-0.88%
$ 35.5 million $ 1.36 million
Oct 2, 2024 $ 12.8
-2.62%
$ 35.81 million $ 1.64 million
Oct 1, 2024 $ 13.14
-10.60%
$ 36.77 million $ 2.89 million
Sep 30, 2024 $ 14.69
-4.46%
$ 41.1 million $ 1.23 million
Sep 29, 2024 $ 15.37
+2.48%
$ 43.02 million $ 1.2 million
Sep 28, 2024 $ 14.98
-2.82%
$ 41.92 million $ 1.05 million
Sep 27, 2024 $ 15.42
+1.83%
$ 43.13 million $ 1.21 million
Sep 26, 2024 $ 15.14
+1.53%
$ 42.35 million $ 1.24 million
Sep 25, 2024 $ 14.9
-1.98%
$ 41.7 million $ 1.74 million
Sep 24, 2024 $ 15.21
+1.08%
$ 42.57 million $ 1.04 million
Sep 23, 2024 $ 15.05
+2.16%
$ 42.11 million $ 1.23 million
Sep 22, 2024 $ 14.75
-2.12%
$ 41.26 million $ 906,920
Sep 21, 2024 $ 15.07
+1.81%
$ 42.14 million $ 976,423
Sep 20, 2024 $ 14.8
+4.85%
$ 41.39 million $ 1.83 million
Sep 19, 2024 $ 14.11
+4.89%
$ 39.46 million $ 1.81 million
Sep 18, 2024 $ 13.45
+3.27%
$ 37.61 million $ 1.4 million
Sep 17, 2024 $ 13.02
-1.07%
$ 36.41 million $ 2.61 million
Sep 16, 2024 $ 13.16
-3.84%
$ 36.8 million $ 1.16 million
Sep 15, 2024 $ 13.68
-3.37%
$ 38.27 million $ 714,555
Sep 14, 2024 $ 14.15
-1.29%
$ 39.58 million $ 626,983
Sep 13, 2024 $ 14.34
+2.71%
$ 40.11 million $ 1 million
Sep 12, 2024 $ 13.95
+2.66%
$ 39.01 million $ 1.09 million
Sep 11, 2024 $ 13.59
-2.53%
$ 38.01 million $ 4.72 million
Sep 10, 2024 $ 13.95
+4.12%
$ 39 million $ 1.37 million
Sep 9, 2024 $ 13.4
+2.94%
$ 37.49 million $ 2.68 million
Sep 8, 2024 $ 13.02
+2.77%
$ 36.42 million $ 1.04 million
Sep 7, 2024 $ 12.67
+0.20%
$ 35.17 million $ 1.11 million
Sep 6, 2024 $ 12.64
-2.69%
$ 35.09 million $ 1.34 million
Sep 5, 2024 $ 12.99
-4.49%
$ 36.06 million $ 1.03 million
Sep 4, 2024 $ 13.6
+0.67%
$ 37.77 million $ 1.87 million
Sep 3, 2024 $ 13.51
-4.39%
$ 37.51 million $ 1.64 million
Sep 2, 2024 $ 14.13
+5.05%
$ 39.23 million $ 1.47 million
Sep 1, 2024 $ 13.46
-2.46%
$ 37.36 million $ 1.16 million
Aug 31, 2024 $ 13.79
-1.69%
$ 38.27 million $ 1.03 million
Aug 30, 2024 $ 14.03
-0.94%
$ 38.93 million $ 1.29 million
Aug 29, 2024 $ 14.17
+1.28%
$ 39.33 million $ 1.3 million
Aug 28, 2024 $ 14
-0.87%
$ 38.86 million $ 1.98 million
Aug 27, 2024 $ 14.13
-2.80%
$ 39.21 million $ 1.76 million
Aug 26, 2024 $ 14.54
-5.19%
$ 40.35 million $ 2.05 million
Aug 25, 2024 $ 15.33
-5.81%
$ 42.56 million $ 3.52 million
Aug 24, 2024 $ 16.27
+3.76%
$ 45.17 million $ 3.17 million
Aug 23, 2024 $ 15.68
+7.40%
$ 43.52 million $ 2.6 million
Aug 22, 2024 $ 14.6
-1.71%
$ 40.52 million $ 1.6 million