Alchemix Historical Data

ALCX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 19.19
+3.78%
$ 48.17 million $ 3.56 million
Dec 20, 2023 $ 18.49
+3.31%
$ 46.42 million $ 2.43 million
Dec 19, 2023 $ 17.9
+2.04%
$ 44.93 million $ 3.11 million
Dec 18, 2023 $ 17.55
-0.71%
$ 44.03 million $ 2.93 million
Dec 17, 2023 $ 17.67
-1.65%
$ 44.35 million $ 2.19 million
Dec 16, 2023 $ 17.97
+2.52%
$ 45.08 million $ 1.93 million
Dec 15, 2023 $ 17.53
-8.31%
$ 43.97 million $ 3.35 million
Dec 14, 2023 $ 19.11
+1.51%
$ 47.96 million $ 2.8 million
Dec 13, 2023 $ 18.83
+3.36%
$ 47.25 million $ 4.58 million
Dec 12, 2023 $ 18.22
-0.51%
$ 45.71 million $ 4.29 million
Dec 11, 2023 $ 18.31
-6.63%
$ 45.95 million $ 5.08 million
Dec 10, 2023 $ 19.61
-1.52%
$ 49.21 million $ 4.65 million
Dec 9, 2023 $ 19.92
+2.03%
$ 49.97 million $ 5.84 million
Dec 8, 2023 $ 19.52
-3.10%
$ 48.98 million $ 5.12 million
Dec 7, 2023 $ 20.15
+7.04%
$ 50.54 million $ 9.16 million
Dec 6, 2023 $ 18.82
-2.11%
$ 47.22 million $ 4.99 million
Dec 5, 2023 $ 19.23
-2.47%
$ 48.24 million $ 6.28 million
Dec 4, 2023 $ 19.72
-1.39%
$ 49.46 million $ 9.87 million
Dec 3, 2023 $ 19.99
-4.08%
$ 50.15 million $ 15.09 million
Dec 2, 2023 $ 20.85
+1.96%
$ 52.28 million $ 72.91 million
Dec 1, 2023 $ 20.44
+29.50%
$ 51.26 million $ 23.77 million
Nov 30, 2023 $ 15.79
+1.95%
$ 39.58 million $ 1.83 million
Nov 29, 2023 $ 15.48
-2.42%
$ 38.82 million $ 2.15 million
Nov 28, 2023 $ 15.87
+1.40%
$ 39.78 million $ 2.32 million
Nov 27, 2023 $ 15.65
-2.04%
$ 39.23 million $ 3.2 million
Nov 26, 2023 $ 15.98
+0.80%
$ 40.04 million $ 3.51 million
Nov 25, 2023 $ 15.85
-1.98%
$ 39.71 million $ 2.33 million
Nov 24, 2023 $ 16.17
-0.10%
$ 40.52 million $ 2.45 million
Nov 23, 2023 $ 16.18
+1.92%
$ 40.55 million $ 4.45 million
Nov 22, 2023 $ 15.88
+4.81%
$ 39.78 million $ 4.1 million
Nov 21, 2023 $ 15.15
-4.54%
$ 37.96 million $ 7.73 million
Nov 20, 2023 $ 15.87
+1.62%
$ 39.77 million $ 3.12 million
Nov 19, 2023 $ 15.62
+4.27%
$ 39.13 million $ 3.66 million
Nov 18, 2023 $ 14.98
-2.42%
$ 37.53 million $ 2.07 million
Nov 17, 2023 $ 15.35
-2.84%
$ 38.46 million $ 3.8 million
Nov 16, 2023 $ 15.8
-0.48%
$ 39.18 million $ 5.27 million
Nov 15, 2023 $ 15.88
+3.67%
$ 39.37 million $ 3.42 million
Nov 14, 2023 $ 15.32
-5.03%
$ 37.98 million $ 4.44 million
Nov 13, 2023 $ 16.13
-6.35%
$ 39.99 million $ 4.07 million
Nov 12, 2023 $ 17.22
+0.02%
$ 42.77 million $ 15.16 million
Nov 11, 2023 $ 17.22
+5.46%
$ 42.7 million $ 6.2 million
Nov 10, 2023 $ 16.33
+0.80%
$ 40.48 million $ 4.21 million
Nov 9, 2023 $ 16.2
+0.82%
$ 40.15 million $ 4.59 million
Nov 8, 2023 $ 16.07
+4.15%
$ 39.87 million $ 4.55 million
Nov 7, 2023 $ 15.42
-1.52%
$ 38.24 million $ 3.42 million
Nov 6, 2023 $ 15.66
-0.28%
$ 38.82 million $ 8.38 million
Nov 5, 2023 $ 15.71
+5.24%
$ 38.93 million $ 9.85 million
Nov 4, 2023 $ 14.92
+4.78%
$ 36.98 million $ 6.81 million
Nov 3, 2023 $ 14.24
+2.24%
$ 35.3 million $ 2.41 million
Nov 2, 2023 $ 13.93
-2.65%
$ 34.52 million $ 2.56 million