Alchemix Historical Data

ALCX Page 14
Download
Date Close Price change Market cap Trading volume
Mar 23, 11 PM $ 14.72
+0.00%
$ 31.08 million $ 33,865
Mar 23, 10 PM $ 14.74
+0.26%
$ 31.11 million $ 32,689
Mar 23, 9 PM $ 14.72
-0.01%
$ 31.08 million $ 32,442
Mar 23, 8 PM $ 14.72
+0.01%
$ 31.08 million $ 36,405
Mar 23, 7 PM $ 14.74
+0.05%
$ 31.12 million $ 36,401
Mar 23, 6 PM $ 14.71
-0.02%
$ 31.05 million $ 36,931
Mar 23, 5 PM $ 14.65
+0.24%
$ 30.93 million $ 39,525
Mar 23, 4 PM $ 14.62
-0.23%
$ 30.86 million $ 39,943
Mar 23, 3 PM $ 14.97
+2.05%
$ 31.6 million $ 39,954
Mar 23, 2 PM $ 14.7
+0.40%
$ 31.04 million $ 38,701
Mar 23, 1 PM $ 14.74
-0.87%
$ 31.13 million $ 39,846
Mar 23, 12 PM $ 14.87
+0.50%
$ 31.4 million $ 41,293
Mar 23, 11 AM $ 14.69
+3.46%
$ 31.01 million $ 42,576
Mar 23, 10 AM $ 14.2
+0.04%
$ 29.98 million $ 27,538
Mar 23, 9 AM $ 14.2
-0.04%
$ 29.98 million $ 27,534
Mar 23, 8 AM $ 14.21
+0.80%
$ 29.99 million $ 30,824
Mar 23, 7 AM $ 14.11
+0.52%
$ 29.79 million $ 32,867
Mar 23, 6 AM $ 14.28
+1.54%
$ 30.15 million $ 37,299
Mar 23, 5 AM $ 14.09
+0.42%
$ 29.74 million $ 37,909
Mar 23, 4 AM $ 14.11
+1.10%
$ 29.8 million $ 43,661
Mar 23, 3 AM $ 13.93
-0.28%
$ 29.4 million $ 71,577
Mar 23, 2 AM $ 13.98
-1.62%
$ 29.5 million $ 163,420
Mar 23, 1 AM $ 14.18
+0.35%
$ 29.93 million $ 175,947
Mar 23, 12 AM $ 14.15
+0.60%
$ 29.87 million $ 176,761
Mar 22, 11 PM $ 14.16
+1.36%
$ 29.88 million $ 185,714
Mar 22, 10 PM $ 13.91
-1.05%
$ 29.37 million $ 184,106
Mar 22, 9 PM $ 14.12
+0.44%
$ 29.8 million $ 191,812
Mar 22, 8 PM $ 14.08
-0.21%
$ 29.73 million $ 193,268
Mar 22, 7 PM $ 14.07
-0.22%
$ 29.69 million $ 197,038
Mar 22, 6 PM $ 14.27
+0.32%
$ 30.12 million $ 196,824
Mar 22, 5 PM $ 14.21
+0.93%
$ 30.01 million $ 190,278
Mar 22, 4 PM $ 14.03
+1.20%
$ 29.61 million $ 215,008
Mar 22, 3 PM $ 13.89
-0.33%
$ 29.32 million $ 239,708
Mar 22, 2 PM $ 13.78
+0.53%
$ 29.1 million $ 271,446
Mar 22, 1 PM $ 13.64
-2.73%
$ 28.79 million $ 348,333
Mar 22, 12 PM $ 13.87
-1.54%
$ 29.28 million $ 343,573
Mar 22, 11 AM $ 13.94
-2.71%
$ 29.42 million $ 345,206
Mar 22, 10 AM $ 14.14
-1.47%
$ 29.85 million $ 355,927
Mar 22, 9 AM $ 14.07
-2.85%
$ 29.71 million $ 356,510
Mar 22, 8 AM $ 14.14
-0.99%
$ 29.86 million $ 353,701
Mar 22, 7 AM $ 14.06
+3.88%
$ 29.69 million $ 342,027
Mar 22, 6 AM $ 13.99
+5.15%
$ 29.53 million $ 313,828
Mar 22, 5 AM $ 14.16
+6.93%
$ 29.89 million $ 303,391
Mar 22, 4 AM $ 13.63
+6.31%
$ 28.78 million $ 299,662
Mar 22, 3 AM $ 12.44
-8.95%
$ 26.27 million $ 265,260
Mar 22, 2 AM $ 13.47
-0.79%
$ 28.44 million $ 185,450
Mar 22, 1 AM $ 13.63
-0.05%
$ 28.78 million $ 190,447
Mar 22, 12 AM $ 13.58
-0.86%
$ 28.67 million $ 186,628
Mar 21, 11 PM $ 13.7
+0.10%
$ 28.92 million $ 174,083
Mar 21, 10 PM $ 13.86
-0.94%
$ 29.26 million $ 173,907