Alchemix Historical Data

ALCX Page 18
Download
Date Close Price change Market cap Trading volume
Mar 15, 11 PM $ 14.42
-1.22%
$ 31.78 million $ 13,242
Mar 15, 10 PM $ 14.73
+0.27%
$ 32.47 million $ 15,209
Mar 15, 9 PM $ 14.68
-0.01%
$ 32.36 million $ 14,101
Mar 15, 8 PM $ 14.55
-0.36%
$ 32.08 million $ 14,092
Mar 15, 7 PM $ 14.5
-1.03%
$ 31.97 million $ 13,862
Mar 15, 6 PM $ 14.53
-0.18%
$ 32.04 million $ 13,905
Mar 15, 5 PM $ 14.53
-0.96%
$ 32.03 million $ 13,177
Mar 15, 4 PM $ 14.59
-0.44%
$ 32.17 million $ 14,215
Mar 15, 3 PM $ 14.66
-0.09%
$ 32.31 million $ 14,203
Mar 15, 2 PM $ 14.64
-0.03%
$ 32.28 million $ 15,664
Mar 15, 1 PM $ 14.82
-0.19%
$ 32.67 million $ 15,641
Mar 15, 12 PM $ 14.9
+0.26%
$ 32.85 million $ 11,827
Mar 15, 11 AM $ 14.95
-0.01%
$ 32.97 million $ 12,683
Mar 15, 10 AM $ 14.98
+0.02%
$ 33.03 million $ 12,977
Mar 15, 9 AM $ 14.97
+0.60%
$ 33.01 million $ 13,302
Mar 15, 8 AM $ 15.02
-0.13%
$ 33.12 million $ 13,231
Mar 15, 7 AM $ 15.04
+0.15%
$ 33.16 million $ 12,074
Mar 15, 6 AM $ 15.03
+1.20%
$ 33.13 million $ 12,988
Mar 15, 5 AM $ 14.85
+0.18%
$ 32.74 million $ 11,494
Mar 15, 4 AM $ 14.83
-0.25%
$ 32.68 million $ 15,697
Mar 15, 3 AM $ 14.85
-2.20%
$ 32.73 million $ 17,191
Mar 15, 2 AM $ 14.91
-0.18%
$ 32.87 million $ 17,426
Mar 15, 1 AM $ 14.79
-1.20%
$ 32.6 million $ 16,226
Mar 15, 12 AM $ 14.95
-0.12%
$ 32.96 million $ 16,254
Mar 14, 11 PM $ 14.97
+0.41%
$ 32.99 million $ 17,907
Mar 14, 10 PM $ 14.92
+1.07%
$ 32.9 million $ 15,354
Mar 14, 9 PM $ 14.69
-0.49%
$ 32.37 million $ 16,370
Mar 14, 8 PM $ 14.84
+0.30%
$ 32.72 million $ 16,362
Mar 14, 7 PM $ 14.78
-0.37%
$ 32.59 million $ 16,405
Mar 14, 6 PM $ 14.85
+0.07%
$ 32.74 million $ 16,449
Mar 14, 5 PM $ 14.85
+0.79%
$ 32.75 million $ 16,452
Mar 14, 4 PM $ 14.74
+0.17%
$ 32.48 million $ 16,274
Mar 14, 3 PM $ 14.7
+0.70%
$ 32.4 million $ 16,244
Mar 14, 2 PM $ 14.6
+0.00%
$ 32.18 million $ 17,734
Mar 14, 1 PM $ 14.59
+0.25%
$ 32.17 million $ 17,737
Mar 14, 12 PM $ 14.56
+0.01%
$ 32.09 million $ 21,449
Mar 14, 11 AM $ 14.55
-2.34%
$ 32.07 million $ 35,964
Mar 14, 10 AM $ 14.86
-0.54%
$ 32.75 million $ 35,487
Mar 14, 9 AM $ 14.56
-0.80%
$ 32.11 million $ 36,934
Mar 14, 8 AM $ 14.4
-0.82%
$ 31.75 million $ 36,438
Mar 14, 7 AM $ 14.51
-0.10%
$ 32 million $ 36,040
Mar 14, 6 AM $ 14.6
+0.43%
$ 32.18 million $ 36,058
Mar 14, 5 AM $ 14.51
-2.46%
$ 31.99 million $ 35,892
Mar 14, 4 AM $ 14.88
+0.86%
$ 32.81 million $ 34,550
Mar 14, 3 AM $ 14.7
-0.08%
$ 32.41 million $ 34,853
Mar 14, 2 AM $ 14.67
+0.76%
$ 32.34 million $ 37,839
Mar 14, 1 AM $ 14.68
-0.19%
$ 32.37 million $ 42,921
Mar 14, 12 AM $ 14.65
-1.34%
$ 32.3 million $ 43,379
Mar 13, 11 PM $ 14.6
-0.66%
$ 32.2 million $ 44,198
Mar 13, 10 PM $ 14.7
-0.46%
$ 32.41 million $ 44,760