Alchemix Historical Data

ALCX Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 25.19
+1.06%
$ 68.33 million $ 3.33 million
May 17, 2024 $ 24.93
+2.79%
$ 67.61 million $ 3.98 million
May 16, 2024 $ 24.25
-1.04%
$ 65.78 million $ 4.64 million
May 15, 2024 $ 24.51
+9.86%
$ 66.47 million $ 5.17 million
May 14, 2024 $ 22.31
-3.02%
$ 60.5 million $ 3.69 million
May 13, 2024 $ 23
-2.53%
$ 62.39 million $ 2.77 million
May 12, 2024 $ 23.6
+0.84%
$ 64.01 million $ 2.41 million
May 11, 2024 $ 23.4
-0.89%
$ 63.47 million $ 2.05 million
May 10, 2024 $ 23.61
-3.42%
$ 64.04 million $ 4.04 million
May 9, 2024 $ 24.45
+2.09%
$ 66.31 million $ 3.65 million
May 8, 2024 $ 23.95
-2.14%
$ 64.95 million $ 4.63 million
May 7, 2024 $ 24.47
-0.71%
$ 66.37 million $ 4.19 million
May 6, 2024 $ 24.65
-1.60%
$ 66.84 million $ 3.75 million
May 5, 2024 $ 25.05
+0.54%
$ 67.93 million $ 3.81 million
May 4, 2024 $ 24.91
+1.21%
$ 66.96 million $ 4.01 million
May 3, 2024 $ 24.61
+2.84%
$ 66.16 million $ 4.89 million
May 2, 2024 $ 23.93
+3.26%
$ 64.33 million $ 3.57 million
May 1, 2024 $ 23.06
-0.09%
$ 62.3 million $ 4 million
Apr 30, 2024 $ 23.08
-8.28%
$ 62.04 million $ 4.92 million
Apr 29, 2024 $ 25.16
-0.33%
$ 67.64 million $ 3.34 million
Apr 28, 2024 $ 25.25
-1.63%
$ 67.86 million $ 2.5 million
Apr 27, 2024 $ 25.67
+1.25%
$ 68.98 million $ 2.6 million
Apr 26, 2024 $ 25.35
-2.44%
$ 68.14 million $ 2.28 million
Apr 25, 2024 $ 25.99
+1.51%
$ 69.85 million $ 4.95 million
Apr 24, 2024 $ 25.61
-6.10%
$ 68.82 million $ 4.41 million
Apr 23, 2024 $ 27.27
-3.51%
$ 73.29 million $ 4.29 million
Apr 22, 2024 $ 28.26
-3.84%
$ 75.95 million $ 7.82 million
Apr 21, 2024 $ 29.39
+3.63%
$ 78.98 million $ 4.47 million
Apr 20, 2024 $ 28.36
+8.69%
$ 76.17 million $ 4.12 million
Apr 19, 2024 $ 26.09
+1.33%
$ 70.09 million $ 3.59 million
Apr 18, 2024 $ 25.75
+1.98%
$ 69.16 million $ 3.88 million
Apr 17, 2024 $ 25.25
-3.26%
$ 67.82 million $ 3.45 million
Apr 16, 2024 $ 26.1
-0.56%
$ 70.11 million $ 5.06 million
Apr 15, 2024 $ 26.24
-8.10%
$ 70.5 million $ 4.65 million
Apr 14, 2024 $ 28.56
+7.84%
$ 76.71 million $ 8.2 million
Apr 13, 2024 $ 26.48
-13.97%
$ 70.01 million $ 10.64 million
Apr 12, 2024 $ 30.78
-13.37%
$ 81.38 million $ 15.53 million
Apr 11, 2024 $ 35.53
-6.23%
$ 93.93 million $ 12.42 million
Apr 10, 2024 $ 37.9
+7.99%
$ 100.18 million $ 33.05 million
Apr 9, 2024 $ 35.09
-3.01%
$ 92.77 million $ 22.51 million
Apr 8, 2024 $ 36.18
-7.09%
$ 95.65 million $ 54.78 million
Apr 7, 2024 $ 38.94
+27.85%
$ 102.94 million $ 79.96 million
Apr 6, 2024 $ 30.46
+1.97%
$ 80.5 million $ 2.11 million
Apr 5, 2024 $ 29.87
-1.48%
$ 78.95 million $ 3 million
Apr 4, 2024 $ 30.32
+3.30%
$ 80.13 million $ 4.14 million
Apr 3, 2024 $ 29.35
-1.91%
$ 77.58 million $ 3.93 million
Apr 2, 2024 $ 29.92
-11.26%
$ 79.09 million $ 9.39 million
Apr 1, 2024 $ 33.72
-5.20%
$ 89.12 million $ 4.15 million
Mar 31, 2024 $ 35.57
+3.17%
$ 94.02 million $ 3.74 million
Mar 30, 2024 $ 34.48
+0.35%
$ 91.06 million $ 5.24 million