Alchemix Historical Data

ALCX Page 21
Download
Date Close Price change Market cap Trading volume
Jul 23, 2023 $ 14.2
+0.91%
$ 26.47 million $ 795,450
Jul 22, 2023 $ 14.07
-0.99%
$ 26.23 million $ 1.67 million
Jul 21, 2023 $ 14.21
+0.62%
$ 26.49 million $ 1.18 million
Jul 20, 2023 $ 14.13
+0.60%
$ 26.33 million $ 1.28 million
Jul 19, 2023 $ 14.04
-0.22%
$ 26.17 million $ 695,843
Jul 18, 2023 $ 14.07
-1.23%
$ 26.23 million $ 1.1 million
Jul 17, 2023 $ 14.25
-0.13%
$ 26.56 million $ 1.51 million
Jul 16, 2023 $ 14.27
-2.69%
$ 26.59 million $ 2.74 million
Jul 15, 2023 $ 14.66
+0.32%
$ 27.33 million $ 1.15 million
Jul 14, 2023 $ 14.62
-3.26%
$ 27.24 million $ 1.57 million
Jul 13, 2023 $ 15.11
+5.63%
$ 28.09 million $ 1.56 million
Jul 12, 2023 $ 14.3
-1.46%
$ 26.59 million $ 1.39 million
Jul 11, 2023 $ 14.52
-1.92%
$ 26.98 million $ 2.05 million
Jul 10, 2023 $ 14.8
+0.35%
$ 27.51 million $ 3.84 million
Jul 9, 2023 $ 14.75
-0.44%
$ 27.42 million $ 1.58 million
Jul 8, 2023 $ 14.82
+3.02%
$ 27.54 million $ 2.45 million
Jul 7, 2023 $ 14.38
-1.77%
$ 26.73 million $ 2.16 million
Jul 6, 2023 $ 14.64
-6.75%
$ 27.21 million $ 2.91 million
Jul 5, 2023 $ 15.7
-3.82%
$ 29.18 million $ 10.79 million
Jul 4, 2023 $ 16.32
+10.18%
$ 30.34 million $ 39.65 million
Jul 3, 2023 $ 14.82
+2.84%
$ 27.54 million $ 1.15 million
Jul 2, 2023 $ 14.41
+0.80%
$ 26.78 million $ 1.41 million
Jul 1, 2023 $ 14.29
-0.24%
$ 26.56 million $ 824,487
Jun 30, 2023 $ 14.33
+1.35%
$ 26.63 million $ 2.94 million
Jun 29, 2023 $ 14.13
+0.45%
$ 26.27 million $ 2.54 million
Jun 28, 2023 $ 14.07
-7.06%
$ 26.15 million $ 2.44 million
Jun 27, 2023 $ 15.14
-0.81%
$ 28.14 million $ 1.07 million
Jun 26, 2023 $ 15.26
-2.37%
$ 28.37 million $ 4.3 million
Jun 25, 2023 $ 15.63
+6.12%
$ 29.05 million $ 3.66 million
Jun 24, 2023 $ 14.73
-0.10%
$ 27.37 million $ 1.23 million
Jun 23, 2023 $ 14.75
+2.64%
$ 27.4 million $ 1.64 million
Jun 22, 2023 $ 14.37
-0.63%
$ 26.69 million $ 1.45 million
Jun 21, 2023 $ 14.46
+3.08%
$ 26.86 million $ 2.23 million
Jun 20, 2023 $ 14.03
+1.99%
$ 25.74 million $ 928,721
Jun 19, 2023 $ 13.75
-0.23%
$ 25.24 million $ 1.31 million
Jun 18, 2023 $ 13.78
+0.85%
$ 25.3 million $ 1.47 million
Jun 17, 2023 $ 13.67
+0.17%
$ 25.07 million $ 922,563
Jun 16, 2023 $ 13.64
+3.47%
$ 25.03 million $ 1.41 million
Jun 15, 2023 $ 13.19
-0.30%
$ 24.18 million $ 1.43 million
Jun 14, 2023 $ 13.23
-3.85%
$ 24.24 million $ 2.72 million
Jun 13, 2023 $ 13.76
-1.77%
$ 25.21 million $ 1.89 million
Jun 12, 2023 $ 14
-0.08%
$ 25.66 million $ 1.45 million
Jun 11, 2023 $ 14.02
-1.79%
$ 25.68 million $ 1.29 million
Jun 10, 2023 $ 14.27
-10.39%
$ 26.14 million $ 4.76 million
Jun 9, 2023 $ 15.93
+3.31%
$ 29.18 million $ 3.85 million
Jun 8, 2023 $ 15.42
+0.17%
$ 28.23 million $ 506,322
Jun 7, 2023 $ 15.39
-4.18%
$ 28.18 million $ 1.34 million
Jun 6, 2023 $ 16.06
+3.04%
$ 29.4 million $ 1 million
Jun 5, 2023 $ 15.59
-7.83%
$ 28.53 million $ 3.87 million
Jun 4, 2023 $ 16.91
-0.67%
$ 30.96 million $ 599,124