Alchemix Historical Data

ALCX Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 9 PM $ 14
-0.17%
$ 29.55 million $ 170,702
Mar 21, 8 PM $ 14.01
-1.74%
$ 29.59 million $ 166,860
Mar 21, 7 PM $ 14.29
-0.09%
$ 30.16 million $ 159,843
Mar 21, 6 PM $ 14.3
-0.08%
$ 30.19 million $ 160,279
Mar 21, 5 PM $ 14.29
-0.64%
$ 30.16 million $ 160,403
Mar 21, 4 PM $ 14.57
+3.52%
$ 30.76 million $ 136,736
Mar 21, 3 PM $ 14.08
-3.90%
$ 29.72 million $ 112,247
Mar 21, 2 PM $ 14.55
+10.61%
$ 30.73 million $ 83,060
Mar 21, 1 PM $ 12.94
-0.05%
$ 27.32 million $ 13,804
Mar 21, 12 PM $ 12.92
-0.08%
$ 27.28 million $ 13,845
Mar 21, 11 AM $ 13.26
+4.03%
$ 27.99 million $ 13,830
Mar 21, 10 AM $ 12.74
-0.15%
$ 26.9 million $ 4,553
Mar 21, 9 AM $ 12.76
-0.01%
$ 26.94 million $ 4,558
Mar 21, 8 AM $ 12.74
+0.15%
$ 26.9 million $ 5,529
Mar 21, 7 AM $ 12.79
+0.26%
$ 26.99 million $ 7,024
Mar 21, 6 AM $ 12.72
-0.18%
$ 26.86 million $ 8,392
Mar 21, 5 AM $ 12.74
+0.09%
$ 26.9 million $ 8,812
Mar 21, 4 AM $ 12.76
+0.16%
$ 26.93 million $ 9,089
Mar 21, 3 AM $ 12.73
-0.07%
$ 26.88 million $ 9,104
Mar 21, 2 AM $ 12.7
-0.44%
$ 26.81 million $ 9,335
Mar 21, 1 AM $ 12.73
+0.30%
$ 26.88 million $ 9,345
Mar 21, 12 AM $ 12.78
+0.03%
$ 26.99 million $ 9,299
Mar 20, 11 PM $ 12.78
-0.06%
$ 26.98 million $ 9,363
Mar 20, 10 PM $ 12.77
+0.20%
$ 26.97 million $ 9,646
Mar 20, 9 PM $ 12.75
+0.81%
$ 26.91 million $ 7,485
Mar 20, 8 PM $ 12.65
-0.02%
$ 26.71 million $ 7,189
Mar 20, 7 PM $ 12.65
-0.02%
$ 26.71 million $ 7,193
Mar 20, 6 PM $ 12.68
+0.13%
$ 26.77 million $ 9,813
Mar 20, 5 PM $ 12.62
-0.11%
$ 26.65 million $ 9,821
Mar 20, 4 PM $ 12.64
-2.19%
$ 26.68 million $ 9,263
Mar 20, 3 PM $ 12.92
+0.01%
$ 27.28 million $ 10,863
Mar 20, 2 PM $ 12.92
-0.02%
$ 27.28 million $ 11,585
Mar 20, 1 PM $ 12.92
+0.07%
$ 27.27 million $ 11,587
Mar 20, 12 PM $ 12.89
+0.40%
$ 27.21 million $ 13,979
Mar 20, 11 AM $ 12.79
+0.68%
$ 26.99 million $ 15,050
Mar 20, 10 AM $ 12.71
+0.13%
$ 26.83 million $ 13,895
Mar 20, 9 AM $ 12.74
+0.22%
$ 26.89 million $ 13,889
Mar 20, 8 AM $ 12.71
-1.25%
$ 26.82 million $ 12,770
Mar 20, 7 AM $ 13.05
+1.25%
$ 27.55 million $ 11,559
Mar 20, 6 AM $ 12.89
+0.08%
$ 27.21 million $ 12,503
Mar 20, 5 AM $ 12.88
+0.09%
$ 27.18 million $ 12,599
Mar 20, 4 AM $ 12.88
-0.16%
$ 27.2 million $ 12,463
Mar 20, 3 AM $ 12.89
-0.03%
$ 27.21 million $ 12,762
Mar 20, 2 AM $ 12.9
-0.68%
$ 27.22 million $ 14,147
Mar 20, 1 AM $ 13.05
-0.68%
$ 27.55 million $ 14,547
Mar 20, 12 AM $ 13.09
+1.11%
$ 27.62 million $ 15,161
Mar 19, 11 PM $ 13.03
+1.77%
$ 27.51 million $ 15,452
Mar 19, 10 PM $ 12.82
+0.01%
$ 27.06 million $ 15,025