Alchemix Historical Data

ALCX Page 20
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $ 10.62
+1.45%
$ 25.66 million $ 1.17 million
Sep 11, 2023 $ 10.47
-4.12%
$ 25.29 million $ 2.01 million
Sep 10, 2023 $ 10.92
-3.66%
$ 26.37 million $ 1.72 million
Sep 9, 2023 $ 11.33
-3.34%
$ 27.37 million $ 2.18 million
Sep 8, 2023 $ 11.72
+5.67%
$ 28.32 million $ 6.25 million
Sep 7, 2023 $ 11.09
+1.85%
$ 26.8 million $ 1.76 million
Sep 6, 2023 $ 10.89
-1.79%
$ 26.3 million $ 2.4 million
Sep 5, 2023 $ 11.09
-6.75%
$ 26.78 million $ 4.7 million
Sep 4, 2023 $ 11.89
+9.18%
$ 28.72 million $ 7.24 million
Sep 3, 2023 $ 10.89
-3.03%
$ 26.3 million $ 1.59 million
Sep 2, 2023 $ 11.23
+2.64%
$ 27.12 million $ 3.32 million
Sep 1, 2023 $ 10.95
-10.60%
$ 26.42 million $ 9.36 million
Aug 31, 2023 $ 12.24
+10.45%
$ 29.56 million $ 5.53 million
Aug 30, 2023 $ 11.09
+1.26%
$ 26.76 million $ 1.06 million
Aug 29, 2023 $ 10.95
+2.56%
$ 26.43 million $ 1.95 million
Aug 28, 2023 $ 10.67
-1.06%
$ 25.76 million $ 1.65 million
Aug 27, 2023 $ 10.79
-1.33%
$ 26.03 million $ 2.06 million
Aug 26, 2023 $ 10.93
-1.95%
$ 26.38 million $ 1.59 million
Aug 25, 2023 $ 11.15
+3.07%
$ 26.91 million $ 5.2 million
Aug 24, 2023 $ 10.82
-2.07%
$ 26.1 million $ 1.13 million
Aug 23, 2023 $ 11.05
+2.04%
$ 26.43 million $ 1.45 million
Aug 22, 2023 $ 10.83
-2.04%
$ 25.9 million $ 1.46 million
Aug 21, 2023 $ 11.05
-2.81%
$ 26.33 million $ 1.04 million
Aug 20, 2023 $ 11.37
-0.89%
$ 27.09 million $ 1.08 million
Aug 19, 2023 $ 11.47
+3.03%
$ 27.33 million $ 1.45 million
Aug 18, 2023 $ 11.14
+1.13%
$ 26.52 million $ 1.33 million
Aug 17, 2023 $ 11.01
-6.90%
$ 26.22 million $ 2.83 million
Aug 16, 2023 $ 11.83
-7.39%
$ 28.16 million $ 2.9 million
Aug 15, 2023 $ 12.77
-4.30%
$ 30.41 million $ 2.86 million
Aug 14, 2023 $ 13.35
-0.33%
$ 31.78 million $ 1.99 million
Aug 13, 2023 $ 13.39
+3.27%
$ 31.87 million $ 4.92 million
Aug 12, 2023 $ 12.97
+1.61%
$ 30.85 million $ 2.19 million
Aug 11, 2023 $ 12.76
+0.63%
$ 30.36 million $ 848,390
Aug 9, 2023 $ 12.63
-1.07%
$ 30.02 million $ 1.33 million
Aug 8, 2023 $ 12.76
+0.74%
$ 30.34 million $ 2.01 million
Aug 7, 2023 $ 12.67
-0.69%
$ 30.12 million $ 1.48 million
Aug 6, 2023 $ 12.76
-0.79%
$ 30.32 million $ 1.46 million
Aug 5, 2023 $ 12.86
-0.09%
$ 30.56 million $ 2.73 million
Aug 4, 2023 $ 12.87
+3.45%
$ 30.58 million $ 5.25 million
Aug 3, 2023 $ 12.44
-2.67%
$ 29.56 million $ 1.71 million
Aug 2, 2023 $ 12.78
-0.83%
$ 30.37 million $ 1.62 million
Aug 1, 2023 $ 12.89
-3.37%
$ 30.62 million $ 2.25 million
Jul 31, 2023 $ 13.34
+1.95%
$ 31.69 million $ 3.3 million
Jul 30, 2023 $ 13.08
-7.41%
$ 31.07 million $ 7.08 million
Jul 29, 2023 $ 14.13
+1.14%
$ 33.56 million $ 821,201
Jul 28, 2023 $ 13.97
+0.32%
$ 33.17 million $ 901,652
Jul 27, 2023 $ 13.93
-1.65%
$ 33.06 million $ 3.68 million
Jul 26, 2023 $ 14.16
+2.95%
$ 26.4 million $ 2.19 million
Jul 25, 2023 $ 13.76
-2.42%
$ 25.64 million $ 2.01 million
Jul 24, 2023 $ 14.1
-0.75%
$ 26.27 million $ 844,893