Alchemix Historical Data

ALCX Page 22
Download
Date Close Price change Market cap Trading volume
Jun 3, 2023 $ 17.02
-0.24%
$ 31.16 million $ 1.3 million
Jun 2, 2023 $ 17.07
+1.37%
$ 31.24 million $ 757,891
Jun 1, 2023 $ 16.83
-1.33%
$ 30.81 million $ 804,367
May 31, 2023 $ 17.06
-0.98%
$ 31.22 million $ 755,679
May 30, 2023 $ 17.23
-1.67%
$ 31.53 million $ 1.38 million
May 29, 2023 $ 17.52
-0.19%
$ 32.06 million $ 2.09 million
May 28, 2023 $ 17.55
+1.68%
$ 32.11 million $ 997,072
May 27, 2023 $ 17.27
+0.99%
$ 31.58 million $ 374,966
May 26, 2023 $ 17.1
+0.11%
$ 31.27 million $ 1.17 million
May 25, 2023 $ 17.08
-0.65%
$ 31.23 million $ 1.81 million
May 24, 2023 $ 17.19
-0.67%
$ 31.44 million $ 1.63 million
May 23, 2023 $ 17.31
+0.33%
$ 31.62 million $ 1.28 million
May 22, 2023 $ 17.25
+0.29%
$ 31.52 million $ 1.27 million
May 21, 2023 $ 17.2
-4.53%
$ 31.42 million $ 1.84 million
May 20, 2023 $ 18.02
+2.00%
$ 32.91 million $ 957,859
May 19, 2023 $ 17.66
-0.88%
$ 32.27 million $ 856,792
May 18, 2023 $ 17.82
-1.93%
$ 32.55 million $ 1.79 million
May 17, 2023 $ 18.17
-2.94%
$ 33.19 million $ 1.8 million
May 16, 2023 $ 18.72
-4.62%
$ 34.19 million $ 2.22 million
May 15, 2023 $ 19.63
+0.34%
$ 35.84 million $ 1.87 million
May 14, 2023 $ 19.56
-0.34%
$ 35.72 million $ 1.72 million
May 13, 2023 $ 19.63
-2.97%
$ 35.83 million $ 5.66 million
May 12, 2023 $ 19.97
+14.21%
$ 36.26 million $ 3.01 million
May 11, 2023 $ 17.48
-2.04%
$ 31.75 million $ 2.23 million
May 10, 2023 $ 17.85
+0.65%
$ 32.37 million $ 2.62 million
May 9, 2023 $ 17.73
-2.90%
$ 32.16 million $ 2.35 million
May 8, 2023 $ 18.26
-3.94%
$ 33.12 million $ 5.31 million
May 7, 2023 $ 19.01
+5.49%
$ 34.48 million $ 6.97 million
May 6, 2023 $ 18.02
-3.95%
$ 32.68 million $ 2.72 million
May 5, 2023 $ 18.77
+0.59%
$ 34.02 million $ 12.65 million
May 4, 2023 $ 18.65
+4.46%
$ 33.82 million $ 3.29 million
May 3, 2023 $ 17.86
-0.33%
$ 32.37 million $ 1.6 million
May 2, 2023 $ 17.92
+1.81%
$ 32.48 million $ 2.4 million
May 1, 2023 $ 17.6
-2.53%
$ 31.9 million $ 1.56 million
Apr 30, 2023 $ 18.06
-1.76%
$ 32.72 million $ 2.19 million
Apr 29, 2023 $ 18.38
+1.54%
$ 33.31 million $ 2.07 million
Apr 28, 2023 $ 18.1
+0.93%
$ 32.8 million $ 2.55 million
Apr 27, 2023 $ 17.93
+1.50%
$ 32.46 million $ 1.81 million
Apr 26, 2023 $ 17.67
-3.01%
$ 31.96 million $ 2.1 million
Apr 25, 2023 $ 18.22
+1.41%
$ 32.95 million $ 1.78 million
Apr 24, 2023 $ 17.96
-2.82%
$ 31.69 million $ 2.16 million
Apr 23, 2023 $ 18.48
+1.12%
$ 32.6 million $ 7.79 million
Apr 22, 2023 $ 18.28
+1.58%
$ 32.24 million $ 1.49 million
Apr 21, 2023 $ 18
-5.37%
$ 31.12 million $ 2.34 million
Apr 20, 2023 $ 19.02
-3.13%
$ 32.89 million $ 4.15 million
Apr 19, 2023 $ 19.63
-6.02%
$ 33.95 million $ 5.46 million
Apr 18, 2023 $ 20.89
+0.97%
$ 36.12 million $ 6.22 million
Apr 17, 2023 $ 20.69
-1.60%
$ 35.77 million $ 3.87 million
Apr 16, 2023 $ 21.02
+0.16%
$ 36.35 million $ 2.06 million
Apr 15, 2023 $ 20.99
-1.03%
$ 36.29 million $ 3.04 million