Alchemix Historical Data

ALCX Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $9.38
-4.09%
$16.99 million $6.04 million
Sep 8 $10.14
+7.51%
$18.16 million $8.01 million
Sep 1 $9.34
-3.84%
$17.29 million $7.39 million
Aug 25 $9.85
-7.68%
$17.8 million $8.49 million
Aug 18 $10.82
+1.06%
$19.54 million $9.21 million
Aug 11 $10.7
+1.30%
$19.63 million $13.26 million
Aug 4 $10.11
+15.03%
$19.37 million $8.94 million
Jul 28 $8.82
-12.90%
$16.11 million $11.83 million
Jul 21 $9.69
-1.77%
$18.59 million $9.14 million
Jul 14 $9.6
+9.99%
$18.06 million $8.62 million
Jul 7 $8.57
+15.50%
$25.39 million $11.18 million
Jun 30 $7.17
-5.96%
$21.59 million $6.91 million
Jun 23 $7.33
+7.89%
$22.19 million $5.58 million
Jun 16 $7.07
-13.17%
$19.76 million $7.22 million
Jun 9 $7.96
-12.37%
$23.68 million $9.51 million
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