Alchemix Historical Data

ALCX Page 20
Download
Date Close Price change Market cap Trading volume
May 20, 8 AM $ 5.05
-0.33%
$ 10.76 million $ 595,262
May 20, 7 AM $ 5.06
+0.15%
$ 10.8 million $ 591,415
May 20, 6 AM $ 5.06
+0.34%
$ 10.78 million $ 596,467
May 20, 5 AM $ 5.04
+0.16%
$ 10.74 million $ 603,613
May 20, 4 AM $ 5.03
-0.08%
$ 10.73 million $ 602,655
May 20, 3 AM $ 5.03
+0.11%
$ 10.73 million $ 582,489
May 20, 2 AM $ 5.03
+0.09%
$ 10.72 million $ 557,556
May 20, 1 AM $ 5.02
-0.37%
$ 10.71 million $ 539,539
May 20, 12 AM $ 5.04
+0.22%
$ 10.75 million $ 529,226
May 19, 11 PM $ 5.03
+0.02%
$ 10.73 million $ 506,479
May 19, 10 PM $ 5.03
-0.12%
$ 10.73 million $ 489,346
May 19, 9 PM $ 5.04
-0.66%
$ 10.74 million $ 479,815
May 19, 8 PM $ 5.07
-0.41%
$ 10.81 million $ 479,765
May 19, 7 PM $ 5.09
+0.36%
$ 10.85 million $ 444,287
May 19, 6 PM $ 5.07
-0.15%
$ 10.81 million $ 447,170
May 19, 5 PM $ 5.08
-0.01%
$ 10.83 million $ 463,375
May 19, 4 PM $ 5.08
+0.91%
$ 10.83 million $ 435,871
May 19, 3 PM $ 5.04
-0.04%
$ 10.73 million $ 394,190
May 19, 2 PM $ 5.04
-0.85%
$ 10.74 million $ 386,203
May 19, 1 PM $ 5.08
-0.26%
$ 10.83 million $ 368,908
May 19, 12 PM $ 5.09
+1.03%
$ 10.86 million $ 353,239
May 19, 11 AM $ 5.04
+0.32%
$ 10.75 million $ 340,106
May 19, 10 AM $ 5.03
-0.34%
$ 10.71 million $ 336,439
May 19, 9 AM $ 5.04
-0.47%
$ 10.75 million $ 337,485
May 19, 8 AM $ 5.07
-0.10%
$ 10.8 million $ 330,185
May 19, 7 AM $ 5.07
-0.11%
$ 10.81 million $ 357,380
May 19, 6 AM $ 5.08
+0.77%
$ 10.82 million $ 354,084
May 19, 5 AM $ 5.04
+1.46%
$ 10.74 million $ 334,785
May 19, 4 AM $ 4.97
-0.09%
$ 10.59 million $ 324,726
May 19, 3 AM $ 4.97
-0.03%
$ 10.6 million $ 319,803
May 19, 2 AM $ 4.97
-0.04%
$ 10.6 million $ 322,063
May 19, 1 AM $ 4.97
-0.94%
$ 10.6 million $ 322,441
May 19, 12 AM $ 5.02
+0.04%
$ 10.69 million $ 323,222
May 18, 11 PM $ 5.01
+0.14%
$ 10.69 million $ 330,128
May 18, 10 PM $ 5.01
-0.15%
$ 10.67 million $ 359,300
May 18, 9 PM $ 5.01
-0.05%
$ 10.69 million $ 352,208
May 18, 8 PM $ 5.02
+0.05%
$ 10.69 million $ 343,881
May 18, 7 PM $ 5.01
+1.77%
$ 10.69 million $ 341,366
May 18, 6 PM $ 4.93
-0.59%
$ 10.5 million $ 317,901
May 18, 5 PM $ 4.96
-0.49%
$ 10.56 million $ 301,692
May 18, 4 PM $ 4.98
+0.15%
$ 10.61 million $ 314,277
May 18, 3 PM $ 4.97
-0.06%
$ 10.6 million $ 314,048
May 18, 2 PM $ 4.97
-1.20%
$ 10.6 million $ 314,604
May 18, 1 PM $ 5.03
-0.34%
$ 10.72 million $ 310,656
May 18, 12 PM $ 5.05
+1.15%
$ 10.76 million $ 306,579
May 18, 11 AM $ 4.99
+0.63%
$ 10.64 million $ 298,711
May 18, 10 AM $ 4.96
-0.25%
$ 10.57 million $ 293,250
May 18, 9 AM $ 4.97
+0.05%
$ 10.6 million $ 291,502
May 18, 8 AM $ 4.97
-0.80%
$ 10.59 million $ 292,648
May 18, 7 AM $ 5.01
-0.23%
$ 10.68 million $ 271,010