Alchemix Historical Data

ALCX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 1, 2023 $ 14.31
+3.16%
$ 35.46 million $ 6.95 million
Oct 31, 2023 $ 13.87
-2.90%
$ 34.35 million $ 3.52 million
Oct 30, 2023 $ 14.29
+5.17%
$ 35.38 million $ 4.52 million
Oct 29, 2023 $ 13.58
-0.18%
$ 33.62 million $ 1.73 million
Oct 28, 2023 $ 13.61
-0.02%
$ 33.7 million $ 1.61 million
Oct 27, 2023 $ 13.61
+1.52%
$ 33.7 million $ 2.53 million
Oct 26, 2023 $ 13.41
-5.11%
$ 33.19 million $ 4.42 million
Oct 25, 2023 $ 14.13
+6.56%
$ 34.98 million $ 5.61 million
Oct 24, 2023 $ 13.26
+1.49%
$ 32.83 million $ 4.96 million
Oct 23, 2023 $ 13.06
+6.94%
$ 32.34 million $ 5.1 million
Oct 22, 2023 $ 12.22
-0.67%
$ 30.24 million $ 1.23 million
Oct 21, 2023 $ 12.3
+2.37%
$ 30.44 million $ 1.62 million
Oct 20, 2023 $ 12.01
+1.81%
$ 29.74 million $ 2.73 million
Oct 19, 2023 $ 11.8
-2.15%
$ 29.21 million $ 1.9 million
Oct 18, 2023 $ 12.06
-2.01%
$ 29.85 million $ 2.43 million
Oct 17, 2023 $ 12.31
-2.45%
$ 30.46 million $ 2.32 million
Oct 16, 2023 $ 12.61
+0.91%
$ 31.22 million $ 3.41 million
Oct 15, 2023 $ 12.5
+0.55%
$ 30.94 million $ 4.46 million
Oct 14, 2023 $ 12.43
-4.67%
$ 30.71 million $ 17.09 million
Oct 13, 2023 $ 13.04
+14.10%
$ 31.83 million $ 14.09 million
Oct 12, 2023 $ 11.43
-5.07%
$ 27.9 million $ 2.46 million
Oct 11, 2023 $ 12.04
+4.38%
$ 29.39 million $ 7.78 million
Oct 10, 2023 $ 11.53
+0.89%
$ 28.15 million $ 1.94 million
Oct 9, 2023 $ 11.43
-4.07%
$ 27.9 million $ 1.96 million
Oct 8, 2023 $ 11.92
-1.77%
$ 29.09 million $ 1.3 million
Oct 7, 2023 $ 12.13
-2.70%
$ 29.61 million $ 1.67 million
Oct 6, 2023 $ 12.47
+1.97%
$ 30.43 million $ 1.76 million
Oct 5, 2023 $ 12.23
-1.26%
$ 29.84 million $ 1.91 million
Oct 4, 2023 $ 12.38
+0.32%
$ 30.22 million $ 2.98 million
Oct 3, 2023 $ 12.35
-0.80%
$ 30.12 million $ 1.82 million
Oct 2, 2023 $ 12.45
-2.72%
$ 30.37 million $ 3.46 million
Oct 1, 2023 $ 12.79
-0.31%
$ 31.22 million $ 2.45 million
Sep 30, 2023 $ 12.83
+2.78%
$ 31.31 million $ 3.68 million
Sep 29, 2023 $ 12.49
-3.10%
$ 30.47 million $ 2.09 million
Sep 28, 2023 $ 12.89
-0.70%
$ 31.44 million $ 3.41 million
Sep 27, 2023 $ 12.98
-3.13%
$ 31.64 million $ 9.58 million
Sep 26, 2023 $ 13.4
+9.38%
$ 32.66 million $ 6.6 million
Sep 25, 2023 $ 12.25
-8.33%
$ 29.85 million $ 7.45 million
Sep 24, 2023 $ 13.36
+16.39%
$ 32.56 million $ 36.16 million
Sep 23, 2023 $ 11.48
-1.35%
$ 27.97 million $ 1.47 million
Sep 22, 2023 $ 11.63
+0.28%
$ 28.36 million $ 1.82 million
Sep 21, 2023 $ 11.6
-4.08%
$ 28.27 million $ 2.6 million
Sep 20, 2023 $ 12.1
-1.67%
$ 29.48 million $ 2.65 million
Sep 19, 2023 $ 12.3
+0.65%
$ 29.75 million $ 3.82 million
Sep 18, 2023 $ 12.22
-2.11%
$ 29.55 million $ 4.9 million
Sep 17, 2023 $ 12.49
-17.90%
$ 30.19 million $ 22.66 million
Sep 16, 2023 $ 15.21
+25.12%
$ 36.76 million $ 53.37 million
Sep 15, 2023 $ 12.15
+12.56%
$ 29.38 million $ 15.88 million
Sep 14, 2023 $ 10.8
+0.85%
$ 26.1 million $ 1.14 million
Sep 13, 2023 $ 10.71
+0.84%
$ 25.88 million $ 949,160