Alchemix Historical Data

ALCX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 9.23
-3.43%
$ 26.4 million $ 11.04 million
May 26 $ 9.55
-1.01%
$ 27.77 million $ 28.12 million
May 19 $ 9.8
-4.80%
$ 28.05 million $ 6.83 million
May 12 $ 10.08
-7.87%
$ 29.94 million $ 7.88 million
May 5 $ 11.28
+33.83%
$ 31.78 million $ 7.97 million
Apr 28 $ 8.43
-10.33%
$ 24.5 million $ 9.59 million
Apr 21 $ 9.4
+11.95%
$ 27.08 million $ 22.02 million
Apr 14 $ 8.5
+0.79%
$ 24.19 million $ 16.94 million
Apr 7 $ 8.82
+12.95%
$ 24.26 million $ 22.43 million
Mar 31 $ 7.81
-16.05%
$ 22.48 million $ 29.56 million
Mar 24 $ 9.2
-10.74%
$ 26.76 million $ 23.15 million
Mar 17 $ 10.3
+1.78%
$ 29.67 million $ 26.91 million
Mar 10 $ 10.57
+4.09%
$ 29.1 million $ 20.76 million
Mar 3 $ 11.06
-12.68%
$ 29.19 million $ 27 million
Feb 24 $ 12.67
-1.62%
$ 36.41 million $ 22.74 million
Feb 17 $ 12.94
+1.49%
$ 37 million $ 8.98 million
Feb 10 $ 12.69
+4.85%
$ 36.65 million $ 21.05 million
Feb 3 $ 12.31
-4.70%
$ 34.76 million $ 10.44 million
Jan 27 $ 12.91
-17.55%
$ 37.07 million $ 12.18 million
Jan 20 $ 15.74
-5.03%
$ 44.97 million $ 9.73 million
Jan 13 $ 18.17
+0.59%
$ 47.55 million $ 11 million
Jan 6 $ 18.33
-11.86%
$ 51.82 million $ 11.75 million
Dec 30 $ 20.76
+6.80%
$ 59.69 million $ 12.83 million
Dec 23 $ 20.52
+6.29%
$ 55.71 million $ 22.76 million
Dec 16 $ 19.6
-27.73%
$ 55.34 million $ 34 million
Dec 9 $ 26.38
-9.99%
$ 77.8 million $ 49.59 million
Dec 2 $ 26.63
+21.91%
$ 83.06 million $ 43.13 million
Nov 25 $ 21.83
-1.81%
$ 61.9 million $ 19.81 million
Nov 18 $ 21.59
+3.42%
$ 63.03 million $ 7.41 trillion
Nov 11 $ 20.28
+14.98%
$ 59.07 million $ 275.94 billion
Nov 4 $ 16.42
+25.38%
$ 49.92 million $ 55.49 billion
Oct 28 $ 13.1
-9.65%
$ 37.06 million $ 124.83 billion
Oct 21 $ 13.84
-11.64%
$ 40.61 million $ 22.23 billion
Oct 14 $ 15.67
+4.39%
$ 43.85 million $ 1.1 trillion
Oct 7 $ 15.13
+10.59%
$ 42 million $ 95.54 billion
Sep 30 $ 13.37
-13.06%
$ 38.28 million $ 15.62 billion
Sep 23 $ 14.98
+1.70%
$ 43.02 million $ 7.51 million
Sep 16 $ 15.07
+10.11%
$ 41.26 million $ 9.79 million
Sep 9 $ 14.15
+8.67%
$ 38.27 million $ 11.49 million
Sep 2 $ 12.67
-5.81%
$ 36.42 million $ 8.47 million
Aug 26 $ 13.46
-12.24%
$ 37.36 million $ 10.58 million
Aug 19 $ 16.27
+20.85%
$ 42.56 million $ 14.18 million
Aug 12 $ 12.89
+4.75%
$ 37.39 million $ 8.59 million
Aug 5 $ 12.62
-2.37%
$ 34.13 million $ 12.98 million
Jul 29 $ 12.93
-21.59%
$ 35.61 million $ 12.13 million
Jul 22 $ 16.44
-6.98%
$ 45.4 million $ 20.57 million
Jul 15 $ 18.27
+9.06%
$ 48.68 million $ 9.45 million
Jul 8 $ 16.25
+11.38%
$ 46.14 million $ 12.43 million
Jul 1 $ 15.6
-11.16%
$ 40.16 million $ 11.68 million
Jun 24 $ 16.82
-8.19%
$ 47.98 million $ 17.79 million