Alchemix Historical Data

ALCX Page 20
Download
Date Close Price change Market cap Trading volume
Mar 11, 10 PM $ 15.7
-1.63%
$ 32.77 million $ 31,508
Mar 11, 9 PM $ 15.96
-1.32%
$ 33.31 million $ 34,585
Mar 11, 8 PM $ 16.23
+0.23%
$ 33.89 million $ 38,568
Mar 11, 7 PM $ 16.1
+0.27%
$ 33.61 million $ 38,631
Mar 11, 6 PM $ 16.05
-1.13%
$ 33.51 million $ 39,872
Mar 11, 5 PM $ 16.2
+2.25%
$ 33.81 million $ 42,899
Mar 11, 4 PM $ 15.87
-1.64%
$ 33.14 million $ 38,635
Mar 11, 3 PM $ 16.16
-0.69%
$ 33.74 million $ 37,161
Mar 11, 2 PM $ 16.1
-0.18%
$ 33.62 million $ 36,361
Mar 11, 1 PM $ 15.93
-0.01%
$ 33.25 million $ 36,004
Mar 11, 12 PM $ 15.9
+0.02%
$ 33.2 million $ 33,046
Mar 11, 11 AM $ 15.91
-1.62%
$ 33.21 million $ 37,330
Mar 11, 10 AM $ 16.43
+0.54%
$ 34.3 million $ 41,412
Mar 11, 9 AM $ 16.49
-0.55%
$ 34.41 million $ 40,554
Mar 11, 8 AM $ 16.75
+1.40%
$ 34.97 million $ 36,737
Mar 11, 7 AM $ 16.85
+2.28%
$ 35.17 million $ 36,934
Mar 11, 6 AM $ 16.77
+1.81%
$ 35.02 million $ 36,820
Mar 11, 5 AM $ 16.79
+0.17%
$ 35.06 million $ 38,662
Mar 11, 4 AM $ 16.77
+0.03%
$ 35 million $ 38,421
Mar 11, 3 AM $ 16.77
+0.14%
$ 35.01 million $ 40,971
Mar 11, 2 AM $ 16.8
+1.92%
$ 35.07 million $ 40,930
Mar 11, 1 AM $ 16.52
-1.60%
$ 34.48 million $ 41,405
Mar 11, 12 AM $ 16.71
+0.25%
$ 34.88 million $ 42,690
Mar 10, 11 PM $ 16.67
+0.36%
$ 34.79 million $ 42,797
Mar 10, 10 PM $ 16.62
+0.76%
$ 34.69 million $ 44,427
Mar 10, 9 PM $ 16.51
-0.94%
$ 34.46 million $ 42,964
Mar 10, 8 PM $ 16.69
+0.87%
$ 34.85 million $ 43,758
Mar 10, 7 PM $ 16.66
-0.30%
$ 34.78 million $ 43,457
Mar 10, 6 PM $ 16.7
+0.91%
$ 34.87 million $ 48,349
Mar 10, 5 PM $ 16.62
+0.04%
$ 34.7 million $ 49,458
Mar 10, 4 PM $ 16.61
-0.02%
$ 34.68 million $ 50,367
Mar 10, 3 PM $ 16.63
-2.07%
$ 34.72 million $ 54,453
Mar 10, 2 PM $ 16.98
+0.56%
$ 35.45 million $ 58,605
Mar 10, 1 PM $ 16.92
+0.05%
$ 35.33 million $ 69,830
Mar 10, 12 PM $ 16.94
-0.84%
$ 35.36 million $ 72,929
Mar 10, 11 AM $ 17.35
+4.77%
$ 36.22 million $ 70,447
Mar 10, 10 AM $ 16.57
+0.02%
$ 34.58 million $ 66,482
Mar 10, 9 AM $ 16.58
+0.05%
$ 34.61 million $ 79,585
Mar 10, 8 AM $ 16.56
-1.44%
$ 34.56 million $ 82,556
Mar 10, 7 AM $ 16.79
-0.11%
$ 35.06 million $ 89,483
Mar 10, 6 AM $ 16.81
-0.32%
$ 35.09 million $ 96,457
Mar 10, 5 AM $ 16.61
-0.65%
$ 34.68 million $ 95,686
Mar 10, 4 AM $ 16.76
-0.06%
$ 34.98 million $ 111,525
Mar 10, 3 AM $ 16.87
-0.38%
$ 35.22 million $ 115,088
Mar 10, 2 AM $ 16.86
-0.35%
$ 35.19 million $ 119,697
Mar 10, 1 AM $ 16.72
-0.02%
$ 34.9 million $ 134,688
Mar 10, 12 AM $ 17.08
-0.01%
$ 35.65 million $ 141,333
Mar 9, 11 PM $ 17.09
+0.05%
$ 35.67 million $ 147,044
Mar 9, 10 PM $ 17.24
-0.03%
$ 35.99 million $ 146,970
Mar 9, 9 PM $ 16.79
-0.52%
$ 35.06 million $ 155,164