Alchemix Historical Data

ALCX Page 22
Download
Date Close Price change Market cap Trading volume
Mar 7, 9 PM $ 21.43
+1.08%
$ 44.74 million $ 916,952
Mar 7, 8 PM $ 22.44
-1.49%
$ 46.84 million $ 882,753
Mar 7, 7 PM $ 23.68
-1.25%
$ 49.43 million $ 805,256
Mar 7, 6 PM $ 22.67
+2.10%
$ 47.33 million $ 812,882
Mar 7, 5 PM $ 21.52
+0.41%
$ 44.92 million $ 778,918
Mar 7, 4 PM $ 22.02
+6.20%
$ 45.98 million $ 738,816
Mar 7, 3 PM $ 21.1
-1.29%
$ 44.06 million $ 717,856
Mar 7, 2 PM $ 19.67
+4.59%
$ 41.06 million $ 699,840
Mar 7, 1 PM $ 18.82
-7.68%
$ 39.29 million $ 639,447
Mar 7, 12 PM $ 20.81
-2.05%
$ 43.45 million $ 571,173
Mar 7, 11 AM $ 20.5
+11.01%
$ 42.8 million $ 549,025
Mar 7, 10 AM $ 17.17
-3.31%
$ 35.85 million $ 453,016
Mar 7, 9 AM $ 16.07
+1.59%
$ 33.56 million $ 376,354
Mar 7, 8 AM $ 14.99
+1.84%
$ 31.3 million $ 310,856
Mar 7, 7 AM $ 14.49
-1.97%
$ 30.24 million $ 258,239
Mar 7, 6 AM $ 14.76
+14.41%
$ 30.81 million $ 156,324
Mar 7, 5 AM $ 12.8
-0.84%
$ 26.73 million $ 60,830
Mar 7, 4 AM $ 12.92
-0.13%
$ 26.97 million $ 60,887
Mar 7, 3 AM $ 12.94
+0.20%
$ 27.02 million $ 59,096
Mar 7, 2 AM $ 12.91
+0.19%
$ 26.96 million $ 59,020
Mar 7, 1 AM $ 12.91
+0.47%
$ 26.95 million $ 58,888
Mar 7, 12 AM $ 12.88
+0.04%
$ 26.9 million $ 59,125
Mar 6, 11 PM $ 12.79
-0.05%
$ 26.71 million $ 59,255
Mar 6, 10 PM $ 12.84
-0.42%
$ 26.8 million $ 58,893
Mar 6, 9 PM $ 12.65
+0.13%
$ 26.4 million $ 59,308
Mar 6, 8 PM $ 12.84
+2.47%
$ 26.8 million $ 59,473
Mar 6, 7 PM $ 12.69
+2.13%
$ 26.49 million $ 59,437
Mar 6, 6 PM $ 12.29
+6.23%
$ 25.66 million $ 58,776
Mar 6, 5 PM $ 11.18
-4.07%
$ 23.34 million $ 54,633
Mar 6, 4 PM $ 12.91
+0.25%
$ 26.96 million $ 55,252
Mar 6, 3 PM $ 12.71
-0.75%
$ 26.53 million $ 61,124
Mar 6, 2 PM $ 12.84
-0.82%
$ 26.81 million $ 60,209
Mar 6, 1 PM $ 13.03
+1.25%
$ 27.19 million $ 41,195
Mar 6, 12 PM $ 12.77
+0.34%
$ 26.66 million $ 41,166
Mar 6, 11 AM $ 12.8
-0.99%
$ 26.72 million $ 14,334
Mar 6, 10 AM $ 12.84
+0.26%
$ 26.81 million $ 16,260
Mar 6, 9 AM $ 12.77
-0.18%
$ 26.66 million $ 17,967
Mar 6, 8 AM $ 12.66
-1.06%
$ 26.42 million $ 16,771
Mar 6, 7 AM $ 12.6
-1.39%
$ 26.31 million $ 16,767
Mar 6, 6 AM $ 12.61
-2.13%
$ 26.33 million $ 19,118
Mar 6, 5 AM $ 12.58
+0.11%
$ 26.26 million $ 18,767
Mar 6, 4 AM $ 12.49
-0.15%
$ 26.08 million $ 19,258
Mar 6, 3 AM $ 12.48
+0.55%
$ 26.05 million $ 19,180
Mar 6, 2 AM $ 12.46
+1.22%
$ 26.02 million $ 19,544
Mar 6, 1 AM $ 12.45
+1.22%
$ 26 million $ 19,388
Mar 6, 12 AM $ 12.46
+1.85%
$ 26.02 million $ 22,165
Mar 5, 11 PM $ 12.5
+2.42%
$ 26.1 million $ 22,948
Mar 5, 10 PM $ 12.5
+1.85%
$ 26.09 million $ 26,352
Mar 5, 9 PM $ 12.46
+1.59%
$ 26.02 million $ 26,491
Mar 5, 8 PM $ 12.5
-0.56%
$ 26.1 million $ 32,487