Alchemix Historical Data

ALCX Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 2024 $ 34.36
+0.06%
$ 90.74 million $ 3.56 million
Mar 28, 2024 $ 34.34
+4.12%
$ 90.69 million $ 4.35 million
Mar 27, 2024 $ 32.98
-4.07%
$ 87.1 million $ 4.63 million
Mar 26, 2024 $ 34.38
-2.97%
$ 90.79 million $ 4.67 million
Mar 25, 2024 $ 35.43
+2.57%
$ 93.57 million $ 4.24 million
Mar 24, 2024 $ 34.54
+0.13%
$ 91.22 million $ 7.02 million
Mar 23, 2024 $ 34.5
+6.28%
$ 91.1 million $ 8.11 million
Mar 22, 2024 $ 32.46
+4.53%
$ 85.72 million $ 8.15 million
Mar 21, 2024 $ 31.05
-1.27%
$ 82 million $ 3.59 million
Mar 20, 2024 $ 31.45
+6.42%
$ 83.06 million $ 10.89 million
Mar 19, 2024 $ 29.55
-14.32%
$ 78.05 million $ 11.13 million
Mar 18, 2024 $ 34.49
-4.53%
$ 91.09 million $ 6.55 million
Mar 17, 2024 $ 36.13
+3.82%
$ 95.41 million $ 6.46 million
Mar 16, 2024 $ 34.8
-9.67%
$ 91.9 million $ 7.44 million
Mar 15, 2024 $ 38.53
-2.71%
$ 101.74 million $ 11.34 million
Mar 14, 2024 $ 39.6
-2.36%
$ 104.57 million $ 9.46 million
Mar 13, 2024 $ 40.56
+5.39%
$ 107.1 million $ 10.13 million
Mar 12, 2024 $ 38.48
+1.41%
$ 101.62 million $ 21.16 million
Mar 11, 2024 $ 37.95
+8.89%
$ 100.2 million $ 6.06 million
Mar 10, 2024 $ 34.85
-4.35%
$ 92.02 million $ 6.3 million
Mar 9, 2024 $ 36.43
+3.97%
$ 95.37 million $ 8.45 million
Mar 8, 2024 $ 35.04
+5.82%
$ 91.73 million $ 9.23 million
Mar 7, 2024 $ 33.11
+5.18%
$ 86.68 million $ 8.46 million
Mar 6, 2024 $ 31.48
+3.05%
$ 82.42 million $ 6.28 million
Mar 5, 2024 $ 30.55
-8.46%
$ 79.97 million $ 13.12 million
Mar 4, 2024 $ 33.38
-1.44%
$ 87.37 million $ 8.33 million
Mar 3, 2024 $ 33.86
+3.52%
$ 88.65 million $ 7.67 million
Mar 2, 2024 $ 32.71
+1.56%
$ 85.61 million $ 5.17 million
Mar 1, 2024 $ 32.21
+7.33%
$ 84.29 million $ 6.52 million
Feb 29, 2024 $ 30.01
+0.95%
$ 78.54 million $ 4.77 million
Feb 28, 2024 $ 29.73
+3.21%
$ 77.8 million $ 10.1 million
Feb 27, 2024 $ 28.8
-2.72%
$ 75.38 million $ 5.22 million
Feb 26, 2024 $ 29.61
-1.35%
$ 77.48 million $ 6.86 million
Feb 25, 2024 $ 30.01
+1.49%
$ 78.54 million $ 7.31 million
Feb 24, 2024 $ 29.57
-2.39%
$ 77.35 million $ 9.62 million
Feb 23, 2024 $ 30.3
-1.36%
$ 79.25 million $ 43.98 million
Feb 22, 2024 $ 30.71
+17.06%
$ 80.34 million $ 26.39 million
Feb 21, 2024 $ 26.24
-3.71%
$ 68.63 million $ 3.1 million
Feb 20, 2024 $ 27.25
-4.29%
$ 71.28 million $ 3.73 million
Feb 19, 2024 $ 28.47
+3.25%
$ 74.48 million $ 4.7 million
Feb 18, 2024 $ 27.58
+2.71%
$ 72.13 million $ 2.51 million
Feb 17, 2024 $ 26.85
+1.22%
$ 69.32 million $ 3.93 million
Feb 16, 2024 $ 26.52
-1.09%
$ 68.47 million $ 3.54 million
Feb 15, 2024 $ 26.82
-1.44%
$ 69.23 million $ 3.43 million
Feb 14, 2024 $ 27.21
+6.14%
$ 70.24 million $ 4.97 million
Feb 13, 2024 $ 25.63
-3.65%
$ 66.17 million $ 2.77 million
Feb 12, 2024 $ 26.6
+4.21%
$ 68.68 million $ 3.37 million
Feb 11, 2024 $ 25.53
+0.35%
$ 65.9 million $ 2.53 million