Alchemix Historical Data

ALCX Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 9 PM $ 12.93
-0.34%
$ 27.29 million $ 15,507
Mar 19, 8 PM $ 12.68
-0.58%
$ 26.78 million $ 16,813
Mar 19, 7 PM $ 12.9
-0.04%
$ 27.24 million $ 18,180
Mar 19, 6 PM $ 12.91
+0.00%
$ 27.25 million $ 16,040
Mar 19, 5 PM $ 12.89
-0.73%
$ 27.21 million $ 16,525
Mar 19, 4 PM $ 12.82
+0.09%
$ 27.06 million $ 16,622
Mar 19, 3 PM $ 12.99
+0.84%
$ 27.42 million $ 16,878
Mar 19, 2 PM $ 12.9
-0.89%
$ 27.23 million $ 17,255
Mar 19, 1 PM $ 13.16
+1.16%
$ 27.79 million $ 20,687
Mar 19, 12 PM $ 13.1
-1.14%
$ 27.65 million $ 20,812
Mar 19, 11 AM $ 13.25
+0.84%
$ 27.96 million $ 21,267
Mar 19, 10 AM $ 13.11
+0.39%
$ 27.68 million $ 24,795
Mar 19, 9 AM $ 13.12
-1.01%
$ 27.7 million $ 24,658
Mar 19, 8 AM $ 13
-0.03%
$ 27.44 million $ 25,665
Mar 19, 7 AM $ 13.28
+2.05%
$ 28.04 million $ 25,178
Mar 19, 6 AM $ 13.36
+1.31%
$ 28.19 million $ 22,840
Mar 19, 5 AM $ 13.21
-0.60%
$ 29.12 million $ 23,614
Mar 19, 4 AM $ 13.07
-0.82%
$ 28.82 million $ 23,570
Mar 19, 3 AM $ 13.09
-1.29%
$ 28.85 million $ 22,918
Mar 19, 2 AM $ 13.4
+1.60%
$ 29.54 million $ 23,760
Mar 19, 1 AM $ 13.16
+0.04%
$ 29.01 million $ 24,619
Mar 19, 12 AM $ 13.17
+1.51%
$ 29.04 million $ 24,995
Mar 18, 11 PM $ 12.93
-0.29%
$ 28.49 million $ 31,954
Mar 18, 10 PM $ 12.99
-0.08%
$ 28.64 million $ 31,729
Mar 18, 9 PM $ 12.99
-0.06%
$ 28.63 million $ 31,537
Mar 18, 8 PM $ 12.97
+0.19%
$ 28.6 million $ 30,501
Mar 18, 7 PM $ 12.93
-0.10%
$ 28.5 million $ 29,393
Mar 18, 6 PM $ 12.98
-1.21%
$ 28.6 million $ 29,670
Mar 18, 5 PM $ 13.17
-0.35%
$ 29.03 million $ 30,573
Mar 18, 4 PM $ 13.18
-1.90%
$ 29.05 million $ 30,762
Mar 18, 3 PM $ 13.53
+0.39%
$ 29.82 million $ 30,667
Mar 18, 2 PM $ 13.61
-0.93%
$ 30.01 million $ 30,661
Mar 18, 1 PM $ 13.73
-0.64%
$ 30.46 million $ 26,631
Mar 18, 12 PM $ 13.9
-0.29%
$ 30.64 million $ 23,631
Mar 18, 11 AM $ 13.98
-0.84%
$ 30.82 million $ 21,667
Mar 18, 10 AM $ 14.1
-0.01%
$ 31.09 million $ 17,712
Mar 18, 9 AM $ 14.09
+0.08%
$ 31.07 million $ 17,716
Mar 18, 8 AM $ 14.09
-0.10%
$ 31.05 million $ 17,726
Mar 18, 7 AM $ 14.07
-0.05%
$ 31.02 million $ 17,751
Mar 18, 6 AM $ 14.08
+1.48%
$ 31.03 million $ 17,642
Mar 18, 5 AM $ 13.87
+0.08%
$ 30.58 million $ 16,326
Mar 18, 4 AM $ 13.86
-0.13%
$ 30.56 million $ 17,105
Mar 18, 3 AM $ 13.84
+0.34%
$ 30.51 million $ 17,128
Mar 18, 2 AM $ 13.81
-0.53%
$ 30.44 million $ 17,878
Mar 18, 1 AM $ 13.99
-0.30%
$ 30.84 million $ 16,515
Mar 18, 12 AM $ 14.02
+0.43%
$ 30.91 million $ 15,721
Mar 17, 11 PM $ 13.97
+0.19%
$ 30.81 million $ 7,649
Mar 17, 10 PM $ 13.92
+0.26%
$ 30.68 million $ 8,738