Alchemix Historical Data

ALCX Page 20
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $23.44
+1.57%
$59.8 million $1.91 million
Feb 6, 2024 $23.08
-1.79%
$58.87 million $3.24 million
Feb 5, 2024 $23.5
-4.10%
$59.95 million $8.33 million
Feb 4, 2024 $24.5
+9.28%
$62.5 million $9.9 million
Feb 3, 2024 $22.42
-1.55%
$57.17 million $1.68 million
Feb 2, 2024 $22.77
+0.89%
$58.07 million $2.63 million
Feb 1, 2024 $22.58
-1.50%
$57.57 million $1.74 million
Jan 31, 2024 $22.92
-4.59%
$58.45 million $2.46 million
Jan 30, 2024 $24.03
-1.92%
$61.26 million $3.1 million
Jan 29, 2024 $24.5
+5.72%
$62.46 million $7.37 million
Jan 28, 2024 $23.17
-4.67%
$59.08 million $3.55 million
Jan 27, 2024 $24.31
+4.44%
$61.94 million $6.58 million
Jan 26, 2024 $23.28
+5.94%
$59.31 million $5.52 million
Jan 25, 2024 $21.97
-3.04%
$55.99 million $3.36 million
Jan 24, 2024 $22.65
+2.85%
$57.73 million $3.73 million
Jan 23, 2024 $22.03
-3.32%
$56.13 million $5.31 million
Jan 22, 2024 $22.78
-7.96%
$58.05 million $7.6 million
Jan 21, 2024 $24.75
-0.89%
$63.07 million $2.4 million
Jan 20, 2024 $24.97
+0.71%
$63.59 million $3.86 million
Jan 19, 2024 $24.81
+4.25%
$63.17 million $7.12 million
Jan 18, 2024 $23.79
-7.29%
$60.59 million $4.96 million
Jan 17, 2024 $25.66
-5.51%
$65.35 million $8.32 million
Jan 16, 2024 $27.15
+4.59%
$69.14 million $11.08 million
Jan 15, 2024 $25.96
-1.52%
$66.11 million $4.26 million
Jan 14, 2024 $26.36
-6.47%
$67.13 million $4.87 million
Jan 13, 2024 $28.18
+1.26%
$71.65 million $5.44 million
Jan 12, 2024 $27.83
-3.36%
$70.75 million $6.74 million
Jan 11, 2024 $28.8
+1.47%
$73.21 million $22.03 million
Jan 10, 2024 $28.39
+9.74%
$72.17 million $9.7 million
Jan 9, 2024 $25.87
-7.11%
$65.77 million $8.41 million
Jan 8, 2024 $27.84
+3.11%
$70.77 million $8.03 million
Jan 7, 2024 $27
-7.04%
$68.63 million $6.46 million
Jan 6, 2024 $29.05
-4.21%
$73.84 million $7.09 million
Jan 5, 2024 $30.32
-5.06%
$77.08 million $16.53 million
Jan 4, 2024 $31.94
+11.35%
$81.19 million $15.11 million
Jan 3, 2024 $28.69
-16.22%
$72.92 million $17.53 million
Jan 2, 2024 $34.24
+6.57%
$87.04 million $28.33 million
Jan 1, 2024 $32.13
-0.69%
$81.68 million $83.37 million
Dec 31, 2023 $32.35
+19.21%
$82.23 million $46.05 million
Dec 30, 2023 $27.14
-4.61%
$68.93 million $32.54 million
Dec 29, 2023 $28.45
+17.94%
$72.27 million $37.46 million
Dec 28, 2023 $24.12
-3.00%
$61.28 million $12.1 million
Dec 27, 2023 $24.86
-2.36%
$63.16 million $8.47 million
Dec 26, 2023 $25.46
-12.86%
$64.68 million $25.23 million
Dec 25, 2023 $29.19
+0.90%
$74.16 million $60.42 million
Dec 24, 2023 $28.93
+33.27%
$73.5 million $147.94 million
Dec 23, 2023 $21.72
+5.28%
$54.5 million $10.48 million
Dec 22, 2023 $20.63
+7.47%
$51.77 million $12.36 million
Dec 21, 2023 $19.19
+3.78%
$48.17 million $3.56 million
Dec 20, 2023 $18.49
+3.31%
$46.42 million $2.43 million