Alchemix Historical Data

ALCX Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 2024 $34.36
+0.06%
$90.74 million $3.56 million