Alchemix Historical Data

ALCX Page 22
Download
Date Close Price change Market cap Trading volume
Oct 30, 2023 $14.29
+5.17%
$35.38 million $4.52 million
Oct 29, 2023 $13.58
-0.18%
$33.62 million $1.73 million
Oct 28, 2023 $13.61
-0.02%
$33.7 million $1.61 million
Oct 27, 2023 $13.61
+1.52%
$33.7 million $2.53 million
Oct 26, 2023 $13.41
-5.11%
$33.19 million $4.42 million
Oct 25, 2023 $14.13
+6.56%
$34.98 million $5.61 million
Oct 24, 2023 $13.26
+1.49%
$32.83 million $4.96 million
Oct 23, 2023 $13.06
+6.94%
$32.34 million $5.1 million
Oct 22, 2023 $12.22
-0.67%
$30.24 million $1.23 million
Oct 21, 2023 $12.3
+2.37%
$30.44 million $1.62 million
Oct 20, 2023 $12.01
+1.81%
$29.74 million $2.73 million
Oct 19, 2023 $11.8
-2.15%
$29.21 million $1.9 million
Oct 18, 2023 $12.06
-2.01%
$29.85 million $2.43 million
Oct 17, 2023 $12.31
-2.45%
$30.46 million $2.32 million
Oct 16, 2023 $12.61
+0.91%
$31.22 million $3.41 million
Oct 15, 2023 $12.5
+0.55%
$30.94 million $4.46 million
Oct 14, 2023 $12.43
-4.67%
$30.71 million $17.09 million
Oct 13, 2023 $13.04
+14.10%
$31.83 million $14.09 million
Oct 12, 2023 $11.43
-5.07%
$27.9 million $2.46 million
Oct 11, 2023 $12.04
+4.38%
$29.39 million $7.78 million
Oct 10, 2023 $11.53
+0.89%
$28.15 million $1.94 million
Oct 9, 2023 $11.43
-4.07%
$27.9 million $1.96 million
Oct 8, 2023 $11.92
-1.77%
$29.09 million $1.3 million
Oct 7, 2023 $12.13
-2.70%
$29.61 million $1.67 million
Oct 6, 2023 $12.47
+1.97%
$30.43 million $1.76 million
Oct 5, 2023 $12.23
-1.26%
$29.84 million $1.91 million
Oct 4, 2023 $12.38
+0.32%
$30.22 million $2.98 million
Oct 3, 2023 $12.35
-0.80%
$30.12 million $1.82 million
Oct 2, 2023 $12.45
-2.72%
$30.37 million $3.46 million
Oct 1, 2023 $12.79
-0.31%
$31.22 million $2.45 million
Sep 30, 2023 $12.83
+2.78%
$31.31 million $3.68 million
Sep 29, 2023 $12.49
-3.10%
$30.47 million $2.09 million
Sep 28, 2023 $12.89
-0.70%
$31.44 million $3.41 million
Sep 27, 2023 $12.98
-3.13%
$31.64 million $9.58 million
Sep 26, 2023 $13.4
+9.38%
$32.66 million $6.6 million
Sep 25, 2023 $12.25
-8.33%
$29.85 million $7.45 million
Sep 24, 2023 $13.36
+16.39%
$32.56 million $36.16 million
Sep 23, 2023 $11.48
-1.35%
$27.97 million $1.47 million
Sep 22, 2023 $11.63
+0.28%
$28.36 million $1.82 million
Sep 21, 2023 $11.6
-4.08%
$28.27 million $2.6 million
Sep 20, 2023 $12.1
-1.67%
$29.48 million $2.65 million
Sep 19, 2023 $12.3
+0.65%
$29.75 million $3.82 million
Sep 18, 2023 $12.22
-2.11%
$29.55 million $4.9 million
Sep 17, 2023 $12.49
-17.90%
$30.19 million $22.66 million
Sep 16, 2023 $15.21
+25.12%
$36.76 million $53.37 million
Sep 15, 2023 $12.15
+12.56%
$29.38 million $15.88 million
Sep 14, 2023 $10.8
+0.85%
$26.1 million $1.14 million
Sep 13, 2023 $10.71
+0.84%
$25.88 million $949,160
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