Alchemix Historical Data

ALCX Page 19
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $34.34
+4.12%
$90.69 million $4.35 million
Mar 27, 2024 $32.98
-4.07%
$87.1 million $4.63 million
Mar 26, 2024 $34.38
-2.97%
$90.79 million $4.67 million
Mar 25, 2024 $35.43
+2.57%
$93.57 million $4.24 million
Mar 24, 2024 $34.54
+0.13%
$91.22 million $7.02 million
Mar 23, 2024 $34.5
+6.28%
$91.1 million $8.11 million
Mar 22, 2024 $32.46
+4.53%
$85.72 million $8.15 million
Mar 21, 2024 $31.05
-1.27%
$82 million $3.59 million
Mar 20, 2024 $31.45
+6.42%
$83.06 million $10.89 million
Mar 19, 2024 $29.55
-14.32%
$78.05 million $11.13 million
Mar 18, 2024 $34.49
-4.53%
$91.09 million $6.55 million
Mar 17, 2024 $36.13
+3.82%
$95.41 million $6.46 million
Mar 16, 2024 $34.8
-9.67%
$91.9 million $7.44 million
Mar 15, 2024 $38.53
-2.71%
$101.74 million $11.34 million
Mar 14, 2024 $39.6
-2.36%
$104.57 million $9.46 million
Mar 13, 2024 $40.56
+5.39%
$107.1 million $10.13 million
Mar 12, 2024 $38.48
+1.41%
$101.62 million $21.16 million
Mar 11, 2024 $37.95
+8.89%
$100.2 million $6.06 million
Mar 10, 2024 $34.85
-4.35%
$92.02 million $6.3 million
Mar 9, 2024 $36.43
+3.97%
$95.37 million $8.45 million
Mar 8, 2024 $35.04
+5.82%
$91.73 million $9.23 million
Mar 7, 2024 $33.11
+5.18%
$86.68 million $8.46 million
Mar 6, 2024 $31.48
+3.05%
$82.42 million $6.28 million
Mar 5, 2024 $30.55
-8.46%
$79.97 million $13.12 million
Mar 4, 2024 $33.38
-1.44%
$87.37 million $8.33 million
Mar 3, 2024 $33.86
+3.52%
$88.65 million $7.67 million
Mar 2, 2024 $32.71
+1.56%
$85.61 million $5.17 million
Mar 1, 2024 $32.21
+7.33%
$84.29 million $6.52 million
Feb 29, 2024 $30.01
+0.95%
$78.54 million $4.77 million
Feb 28, 2024 $29.73
+3.21%
$77.8 million $10.1 million
Feb 27, 2024 $28.8
-2.72%
$75.38 million $5.22 million
Feb 26, 2024 $29.61
-1.35%
$77.48 million $6.86 million
Feb 25, 2024 $30.01
+1.49%
$78.54 million $7.31 million
Feb 24, 2024 $29.57
-2.39%
$77.35 million $9.62 million
Feb 23, 2024 $30.3
-1.36%
$79.25 million $43.98 million
Feb 22, 2024 $30.71
+17.06%
$80.34 million $26.39 million
Feb 21, 2024 $26.24
-3.71%
$68.63 million $3.1 million
Feb 20, 2024 $27.25
-4.29%
$71.28 million $3.73 million
Feb 19, 2024 $28.47
+3.25%
$74.48 million $4.7 million
Feb 18, 2024 $27.58
+2.71%
$72.13 million $2.51 million
Feb 17, 2024 $26.85
+1.22%
$69.32 million $3.93 million
Feb 16, 2024 $26.52
-1.09%
$68.47 million $3.54 million
Feb 15, 2024 $26.82
-1.44%
$69.23 million $3.43 million
Feb 14, 2024 $27.21
+6.14%
$70.24 million $4.97 million
Feb 13, 2024 $25.63
-3.65%
$66.17 million $2.77 million
Feb 12, 2024 $26.6
+4.21%
$68.68 million $3.37 million
Feb 11, 2024 $25.53
+0.35%
$65.9 million $2.53 million
Feb 10, 2024 $25.44
-2.48%
$64.89 million $4.59 million
Feb 9, 2024 $26.09
+8.13%
$66.53 million $9.37 million
Feb 8, 2024 $24.12
+2.90%
$61.53 million $2.61 million